Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.57 | 49.59 | 49.57 | 49.58 | 5,011,564 | +0.01(+0.02%) |
Dec 28, 2023 | 49.57 | 49.58 | 49.56 | 49.57 | 5,154,633 | +0.02(+0.03%) |
Dec 27, 2023 | 49.55 | 49.57 | 49.54 | 49.56 | 3,740,503 | +0.02(+0.04%) |
Dec 26, 2023 | 49.53 | 49.54 | 49.52 | 49.54 | 4,260,547 | +0.01(+0.02%) |
Dec 22, 2023 | 49.53 | 49.54 | 49.51 | 49.53 | 5,488,424 | +0.01(+0.02%) |
Dec 21, 2023 | 49.52 | 49.53 | 49.50 | 49.52 | 4,499,597 | +0.03(+0.06%) |
Dec 20, 2023 | 49.47 | 49.49 | 49.46 | 49.49 | 13,917,221 | +0.03(+0.06%) |
Dec 19, 2023 | 49.45 | 49.47 | 49.45 | 49.46 | 4,839,473 | +0.02(+0.04%) |
Dec 18, 2023 | 49.48 | 49.48 | 49.43 | 49.44 | 5,126,254 | +0.00(+0.00%) |
Dec 15, 2023 | 49.44 | 49.46 | 49.43 | 49.44 | 4,382,126 | +0.00(+0.00%) |
Dec 14, 2023 | 49.42 | 49.45 | 49.42 | 49.44 | 11,568,868 | +0.03(+0.06%) |
Dec 13, 2023 | 49.36 | 49.41 | 49.35 | 49.41 | 4,596,396 | +0.07(+0.14%) |
Dec 12, 2023 | 49.34 | 49.35 | 49.32 | 49.34 | 3,843,318 | +0.02(+0.04%) |
Dec 11, 2023 | 49.33 | 49.34 | 49.32 | 49.32 | 2,853,369 | +0.00(+0.00%) |
Dec 08, 2023 | 49.32 | 49.33 | 49.31 | 49.32 | 3,602,657 | -0.01(-0.02%) |
Dec 07, 2023 | 49.33 | 49.34 | 49.32 | 49.33 | 2,746,613 | +0.02(+0.04%) |
Dec 06, 2023 | 49.33 | 49.33 | 49.31 | 49.31 | 3,110,196 | +0.00(+0.00%) |
Dec 05, 2023 | 49.29 | 49.31 | 49.29 | 49.31 | 3,282,416 | +0.03(+0.06%) |
Dec 04, 2023 | 49.28 | 49.29 | 49.28 | 49.28 | 6,568,313 | +0.00(+0.00%) |
Dec 01, 2023 | 49.28 | 49.28 | 49.25 | 49.28 | 4,525,385 | +0.04(+0.08%) |
Nov 30, 2023 | 49.24 | 49.26 | 49.24 | 49.24 | 7,597,569 | +0.01(+0.02%) |
Nov 29, 2023 | 49.23 | 49.24 | 49.22 | 49.23 | 7,607,949 | +0.02(+0.04%) |
Nov 28, 2023 | 49.18 | 49.21 | 49.18 | 49.21 | 2,789,640 | +0.03(+0.06%) |
Nov 27, 2023 | 49.16 | 49.18 | 49.16 | 49.18 | 2,450,790 | +0.04(+0.08%) |
Nov 24, 2023 | 49.16 | 49.17 | 49.14 | 49.14 | 1,041,529 | -0.01(-0.02%) |
Nov 22, 2023 | 49.14 | 49.15 | 49.13 | 49.15 | 3,095,903 | +0.03(+0.06%) |
Nov 21, 2023 | 49.12 | 49.15 | 49.12 | 49.12 | 2,986,039 | +0.01(+0.02%) |
Nov 20, 2023 | 49.11 | 49.12 | 49.10 | 49.11 | 2,966,144 | +0.02(+0.04%) |
Nov 17, 2023 | 49.09 | 49.10 | 49.08 | 49.09 | 4,231,396 | -0.01(-0.02%) |
Nov 16, 2023 | 49.09 | 49.11 | 49.09 | 49.10 | 3,913,249 | +0.02(+0.04%) |
Nov 15, 2023 | 49.07 | 49.08 | 49.06 | 49.08 | 4,846,872 | +0.01(+0.02%) |
Nov 14, 2023 | 49.05 | 49.07 | 49.05 | 49.07 | 3,214,910 | +0.05(+0.10%) |
Nov 13, 2023 | 49.01 | 49.03 | 49.00 | 49.03 | 2,872,376 | +0.03(+0.06%) |
Nov 10, 2023 | 49.01 | 49.02 | 49.00 | 49.00 | 2,284,686 | +0.01(+0.02%) |
Nov 09, 2023 | 49.00 | 49.01 | 48.99 | 48.99 | 2,688,674 | +0.00(+0.00%) |
Nov 08, 2023 | 48.99 | 49.00 | 48.99 | 48.99 | 3,464,973 | +0.01(+0.02%) |
Nov 07, 2023 | 48.98 | 48.99 | 48.97 | 48.98 | 3,830,185 | +0.02(+0.04%) |
Nov 06, 2023 | 48.97 | 48.99 | 48.96 | 48.96 | 16,604,808 | -0.01(-0.02%) |
Nov 03, 2023 | 48.96 | 48.98 | 48.95 | 48.97 | 5,350,058 | +0.04(+0.08%) |
Nov 02, 2023 | 48.93 | 48.95 | 48.93 | 48.93 | 4,896,140 | +0.02(+0.04%) |
Nov 01, 2023 | 48.88 | 48.91 | 48.88 | 48.91 | 5,851,780 | +0.02(+0.04%) |
Oct 31, 2023 | 48.89 | 48.90 | 48.89 | 48.89 | 3,336,573 | +0.00(+0.00%) |
Oct 30, 2023 | 48.89 | 48.90 | 48.89 | 48.89 | 2,651,640 | -0.01(-0.02%) |
Oct 27, 2023 | 48.88 | 48.90 | 48.87 | 48.90 | 3,099,614 | +0.03(+0.06%) |
Oct 26, 2023 | 48.87 | 48.88 | 48.86 | 48.87 | 3,117,681 | +0.02(+0.04%) |
Oct 25, 2023 | 48.86 | 48.87 | 48.85 | 48.85 | 3,150,676 | -0.02(-0.04%) |
Oct 24, 2023 | 48.85 | 48.87 | 48.84 | 48.87 | 3,299,187 | +0.02(+0.04%) |
Oct 23, 2023 | 48.83 | 48.85 | 48.83 | 48.85 | 4,311,249 | +0.02(+0.04%) |
Oct 20, 2023 | 48.81 | 48.83 | 48.79 | 48.83 | 6,324,999 | +0.04(+0.08%) |
Oct 19, 2023 | 48.78 | 48.79 | 48.77 | 48.79 | 3,181,469 | +0.02(+0.04%) |
Oct 18, 2023 | 48.79 | 48.79 | 48.77 | 48.77 | 2,887,036 | +0.00(+0.00%) |
Oct 17, 2023 | 48.78 | 48.79 | 48.77 | 48.77 | 2,445,462 | -0.01(-0.02%) |
Oct 16, 2023 | 48.79 | 48.79 | 48.78 | 48.78 | 2,654,750 | +0.01(+0.02%) |
Oct 13, 2023 | 48.78 | 48.78 | 48.77 | 48.77 | 3,230,375 | +0.01(+0.02%) |
Oct 12, 2023 | 48.76 | 48.78 | 48.76 | 48.76 | 2,555,621 | +0.00(+0.00%) |
Oct 11, 2023 | 48.76 | 48.77 | 48.76 | 48.76 | 2,542,570 | +0.00(+0.00%) |
Oct 10, 2023 | 48.75 | 48.76 | 48.75 | 48.76 | 2,835,182 | +0.01(+0.02%) |
Oct 09, 2023 | 48.74 | 48.75 | 48.72 | 48.75 | 2,367,194 | +0.04(+0.08%) |
Oct 06, 2023 | 48.73 | 48.73 | 48.71 | 48.71 | 3,048,328 | -0.02(-0.04%) |
Oct 05, 2023 | 48.74 | 48.74 | 48.72 | 48.73 | 3,264,983 | +0.02(+0.04%) |
Oct 04, 2023 | 48.65 | 48.71 | 48.65 | 48.71 | 16,969,968 | +0.06(+0.12%) |
Oct 03, 2023 | 48.67 | 48.68 | 48.65 | 48.65 | 6,116,084 | -0.01(-0.02%) |