Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.96 | 50.31 | 49.82 | 50.14 | 11,573,176 | +0.09(+0.18%) |
Dec 28, 2023 | 49.88 | 50.27 | 49.84 | 50.05 | 10,899,028 | +0.01(+0.02%) |
Dec 27, 2023 | 50.24 | 50.32 | 49.58 | 50.04 | 13,526,684 | -0.23(-0.47%) |
Dec 26, 2023 | 51.21 | 51.56 | 49.88 | 50.27 | 12,515,340 | -0.82(-1.61%) |
Dec 22, 2023 | 49.70 | 52.26 | 49.70 | 51.10 | 20,465,652 | +1.01(+2.01%) |
Dec 21, 2023 | 50.17 | 50.55 | 49.69 | 50.09 | 14,567,266 | +0.29(+0.59%) |
Dec 20, 2023 | 50.84 | 51.05 | 49.77 | 49.80 | 14,510,566 | -1.12(-2.21%) |
Dec 19, 2023 | 50.43 | 50.98 | 50.28 | 50.92 | 14,625,686 | +0.75(+1.50%) |
Dec 18, 2023 | 49.98 | 50.31 | 49.77 | 50.17 | 14,695,268 | +0.44(+0.88%) |
Dec 15, 2023 | 49.99 | 50.27 | 49.53 | 49.73 | 45,437,252 | -0.57(-1.13%) |
Dec 14, 2023 | 51.26 | 51.34 | 49.84 | 50.29 | 20,683,240 | -0.38(-0.75%) |
Dec 13, 2023 | 48.93 | 50.68 | 48.80 | 50.68 | 15,305,766 | +1.32(+2.67%) |
Dec 12, 2023 | 49.64 | 49.78 | 48.66 | 49.36 | 14,556,963 | -0.57(-1.14%) |
Dec 11, 2023 | 49.37 | 49.97 | 49.12 | 49.92 | 18,861,924 | +0.76(+1.55%) |
Dec 08, 2023 | 49.11 | 49.38 | 48.95 | 49.16 | 10,359,679 | +0.15(+0.30%) |
Dec 07, 2023 | 49.15 | 49.84 | 48.85 | 49.01 | 15,053,379 | +0.27(+0.56%) |
Dec 06, 2023 | 49.17 | 49.28 | 48.64 | 48.74 | 14,162,337 | -0.34(-0.70%) |
Dec 05, 2023 | 48.66 | 49.25 | 48.43 | 49.08 | 12,951,455 | +0.24(+0.50%) |
Dec 04, 2023 | 48.82 | 49.60 | 48.63 | 48.84 | 14,569,462 | -0.12(-0.24%) |
Dec 01, 2023 | 48.27 | 49.03 | 47.81 | 48.96 | 13,111,425 | +0.70(+1.46%) |
Nov 30, 2023 | 47.67 | 48.27 | 47.15 | 48.25 | 17,425,806 | +0.64(+1.35%) |
Nov 29, 2023 | 47.94 | 48.22 | 47.56 | 47.61 | 12,944,773 | -0.20(-0.41%) |
Nov 28, 2023 | 47.93 | 48.19 | 47.70 | 47.80 | 11,635,211 | -0.10(-0.20%) |
Nov 27, 2023 | 48.48 | 48.58 | 47.70 | 47.90 | 18,093,378 | -0.72(-1.49%) |
Nov 24, 2023 | 48.61 | 48.77 | 48.34 | 48.62 | 5,204,619 | +0.33(+0.69%) |
Nov 22, 2023 | 47.64 | 48.36 | 47.45 | 48.29 | 15,081,028 | +0.92(+1.94%) |
Nov 21, 2023 | 47.71 | 47.92 | 47.34 | 47.37 | 15,005,268 | -0.41(-0.86%) |
Nov 20, 2023 | 47.67 | 49.02 | 47.31 | 47.78 | 28,596,790 | -1.90(-3.82%) |
Nov 17, 2023 | 50.02 | 50.05 | 49.44 | 49.68 | 10,468,832 | +0.00(+0.00%) |
Nov 16, 2023 | 50.28 | 50.56 | 49.10 | 49.68 | 14,795,062 | -0.71(-1.42%) |
Nov 15, 2023 | 49.12 | 50.45 | 49.00 | 50.39 | 13,718,798 | +1.03(+2.08%) |
Nov 14, 2023 | 49.30 | 50.01 | 49.11 | 49.37 | 12,306,416 | +0.36(+0.74%) |
Nov 13, 2023 | 49.30 | 49.51 | 48.92 | 49.00 | 12,328,653 | -0.45(-0.91%) |
Nov 10, 2023 | 49.45 | 49.54 | 48.45 | 49.45 | 12,994,918 | +0.20(+0.40%) |
Nov 09, 2023 | 51.35 | 51.37 | 49.21 | 49.26 | 12,458,107 | -1.96(-3.83%) |
Nov 08, 2023 | 51.32 | 51.38 | 50.66 | 51.22 | 11,514,697 | +0.13(+0.25%) |
Nov 07, 2023 | 51.60 | 51.84 | 50.94 | 51.10 | 21,321,912 | -0.49(-0.95%) |
Nov 06, 2023 | 51.93 | 52.33 | 51.43 | 51.58 | 18,038,612 | -0.03(-0.06%) |
Nov 03, 2023 | 50.22 | 51.92 | 50.22 | 51.61 | 14,817,784 | +1.65(+3.31%) |
Nov 02, 2023 | 49.66 | 50.20 | 49.53 | 49.96 | 13,750,157 | -0.15(-0.29%) |
Nov 01, 2023 | 50.68 | 50.72 | 50.00 | 50.11 | 11,544,348 | -0.24(-0.49%) |
Oct 31, 2023 | 50.21 | 50.48 | 49.51 | 50.35 | 15,012,772 | +0.27(+0.55%) |
Oct 30, 2023 | 50.55 | 50.71 | 49.11 | 50.08 | 30,376,026 | +0.22(+0.45%) |
Oct 27, 2023 | 50.86 | 51.03 | 48.36 | 49.85 | 18,313,634 | -1.91(-3.68%) |
Oct 26, 2023 | 52.73 | 54.03 | 51.71 | 51.76 | 25,639,388 | -3.56(-6.43%) |
Oct 25, 2023 | 54.74 | 55.47 | 54.68 | 55.32 | 12,040,638 | +0.48(+0.87%) |
Oct 24, 2023 | 54.86 | 55.39 | 54.60 | 54.84 | 9,663,427 | +0.12(+0.21%) |
Oct 23, 2023 | 55.06 | 55.42 | 54.70 | 54.72 | 10,262,756 | -0.45(-0.81%) |
Oct 20, 2023 | 54.96 | 55.79 | 54.96 | 55.17 | 11,910,373 | -0.02(-0.04%) |
Oct 19, 2023 | 55.35 | 55.65 | 54.45 | 55.19 | 13,476,906 | -0.36(-0.65%) |
Oct 18, 2023 | 56.09 | 56.27 | 55.47 | 55.55 | 12,092,389 | -0.51(-0.91%) |
Oct 17, 2023 | 55.84 | 56.33 | 55.68 | 56.06 | 13,532,511 | +0.20(+0.35%) |
Oct 16, 2023 | 55.49 | 56.18 | 55.40 | 55.86 | 12,616,748 | +0.68(+1.24%) |
Oct 13, 2023 | 55.08 | 55.38 | 54.62 | 55.18 | 13,226,975 | +0.21(+0.37%) |
Oct 12, 2023 | 55.34 | 55.38 | 54.53 | 54.98 | 10,979,363 | -0.38(-0.69%) |
Oct 11, 2023 | 55.19 | 55.59 | 55.05 | 55.36 | 8,668,452 | +0.25(+0.46%) |
Oct 10, 2023 | 55.41 | 55.47 | 54.95 | 55.10 | 13,526,341 | -0.22(-0.39%) |
Oct 09, 2023 | 54.82 | 55.83 | 54.42 | 55.32 | 8,679,745 | -0.05(-0.09%) |
Oct 06, 2023 | 54.97 | 55.58 | 54.89 | 55.37 | 9,109,226 | +0.23(+0.43%) |
Oct 05, 2023 | 54.76 | 55.32 | 54.55 | 55.13 | 8,202,422 | +0.25(+0.46%) |
Oct 04, 2023 | 55.24 | 55.47 | 54.47 | 54.88 | 12,078,900 | -0.47(-0.86%) |
Oct 03, 2023 | 55.78 | 56.15 | 55.25 | 55.35 | 11,362,290 | -0.61(-1.09%) |