Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.24 | 52.31 | 51.87 | 51.99 | 1,992,271 | -0.20(-0.38%) |
Dec 28, 2023 | 52.39 | 52.47 | 52.15 | 52.19 | 3,100,481 | -0.19(-0.36%) |
Dec 27, 2023 | 52.53 | 52.56 | 52.27 | 52.38 | 1,733,888 | -0.40(-0.76%) |
Dec 26, 2023 | 52.69 | 52.91 | 52.57 | 52.78 | 1,153,793 | +0.28(+0.53%) |
Dec 22, 2023 | 52.50 | 52.74 | 52.33 | 52.50 | 2,250,085 | +0.17(+0.32%) |
Dec 21, 2023 | 52.16 | 52.34 | 51.89 | 52.33 | 2,537,131 | +0.46(+0.89%) |
Dec 20, 2023 | 52.56 | 52.77 | 51.85 | 51.87 | 2,629,752 | -0.66(-1.26%) |
Dec 19, 2023 | 52.17 | 52.56 | 52.04 | 52.53 | 2,022,050 | +0.63(+1.21%) |
Dec 18, 2023 | 52.34 | 52.34 | 51.90 | 51.90 | 2,147,418 | +0.05(+0.11%) |
Dec 15, 2023 | 52.15 | 52.15 | 51.77 | 51.84 | 2,630,654 | -0.41(-0.78%) |
Dec 14, 2023 | 51.64 | 52.32 | 51.43 | 52.25 | 2,614,541 | +1.18(+2.31%) |
Dec 13, 2023 | 50.23 | 51.08 | 50.00 | 51.07 | 2,080,098 | +0.86(+1.71%) |
Dec 12, 2023 | 50.49 | 50.49 | 50.09 | 50.21 | 1,685,300 | -0.37(-0.73%) |
Dec 11, 2023 | 50.34 | 50.66 | 50.27 | 50.58 | 1,627,638 | +0.20(+0.40%) |
Dec 08, 2023 | 50.18 | 50.55 | 50.14 | 50.38 | 1,943,063 | +0.28(+0.56%) |
Dec 07, 2023 | 50.07 | 50.24 | 49.95 | 50.10 | 1,707,666 | +0.21(+0.42%) |
Dec 06, 2023 | 50.26 | 50.51 | 49.85 | 49.89 | 2,227,694 | -0.27(-0.54%) |
Dec 05, 2023 | 50.49 | 50.56 | 50.16 | 50.16 | 1,763,092 | -0.40(-0.79%) |
Dec 04, 2023 | 50.51 | 50.95 | 50.44 | 50.56 | 2,302,331 | -0.22(-0.43%) |
Dec 01, 2023 | 50.14 | 50.95 | 50.04 | 50.78 | 1,879,283 | +0.60(+1.20%) |
Nov 30, 2023 | 49.84 | 50.21 | 49.73 | 50.18 | 1,958,168 | +0.46(+0.93%) |
Nov 29, 2023 | 49.98 | 50.07 | 49.67 | 49.72 | 2,016,663 | +0.03(+0.06%) |
Nov 28, 2023 | 49.70 | 50.01 | 49.60 | 49.69 | 1,857,461 | -0.06(-0.12%) |
Nov 27, 2023 | 49.81 | 49.81 | 49.56 | 49.75 | 2,856,203 | -0.20(-0.40%) |
Nov 24, 2023 | 49.73 | 50.06 | 49.65 | 49.95 | 620,632 | +0.22(+0.44%) |
Nov 22, 2023 | 49.36 | 49.76 | 49.18 | 49.73 | 2,154,736 | +0.23(+0.46%) |
Nov 21, 2023 | 49.65 | 49.68 | 49.39 | 49.50 | 2,887,105 | -0.25(-0.50%) |
Nov 20, 2023 | 49.71 | 49.88 | 49.53 | 49.75 | 3,286,466 | +0.09(+0.18%) |
Nov 17, 2023 | 49.43 | 49.75 | 49.31 | 49.66 | 2,246,208 | +0.62(+1.26%) |
Nov 16, 2023 | 49.43 | 49.51 | 48.66 | 49.04 | 2,231,508 | -0.65(-1.31%) |
Nov 15, 2023 | 49.48 | 50.07 | 49.45 | 49.69 | 2,353,983 | +0.27(+0.55%) |
Nov 14, 2023 | 49.08 | 49.66 | 48.96 | 49.42 | 2,492,225 | +1.03(+2.13%) |
Nov 13, 2023 | 48.36 | 48.50 | 48.19 | 48.39 | 1,633,854 | -0.04(-0.08%) |
Nov 10, 2023 | 48.10 | 48.45 | 47.89 | 48.43 | 2,077,774 | +0.58(+1.21%) |
Nov 09, 2023 | 48.53 | 48.53 | 47.82 | 47.85 | 2,168,107 | -0.46(-0.95%) |
Nov 08, 2023 | 48.71 | 48.82 | 48.30 | 48.31 | 3,677,996 | -0.45(-0.92%) |
Nov 07, 2023 | 48.93 | 48.93 | 48.55 | 48.76 | 2,027,934 | -0.36(-0.73%) |
Nov 06, 2023 | 49.67 | 49.67 | 48.97 | 49.12 | 2,277,857 | -0.45(-0.91%) |
Nov 03, 2023 | 49.47 | 49.91 | 49.47 | 49.57 | 2,463,482 | +0.51(+1.04%) |
Nov 02, 2023 | 48.19 | 49.09 | 48.13 | 49.06 | 3,231,067 | +1.03(+2.14%) |
Nov 01, 2023 | 47.77 | 48.17 | 47.54 | 48.03 | 1,961,513 | +0.29(+0.61%) |
Oct 31, 2023 | 47.35 | 47.75 | 47.25 | 47.74 | 2,317,335 | +0.45(+0.95%) |
Oct 30, 2023 | 47.37 | 47.62 | 46.98 | 47.29 | 2,557,560 | +0.20(+0.42%) |
Oct 27, 2023 | 47.75 | 47.82 | 46.98 | 47.09 | 2,121,801 | -0.62(-1.30%) |
Oct 26, 2023 | 47.71 | 47.99 | 47.48 | 47.71 | 2,379,370 | -0.20(-0.42%) |
Oct 25, 2023 | 48.21 | 48.30 | 47.80 | 47.91 | 2,513,039 | -0.33(-0.68%) |
Oct 24, 2023 | 48.42 | 48.64 | 48.13 | 48.24 | 1,945,539 | +0.05(+0.10%) |
Oct 23, 2023 | 48.52 | 48.63 | 48.10 | 48.19 | 2,020,698 | -0.50(-1.03%) |
Oct 20, 2023 | 49.21 | 49.30 | 48.67 | 48.69 | 1,934,556 | -0.50(-1.02%) |
Oct 19, 2023 | 49.63 | 49.82 | 49.10 | 49.19 | 2,200,086 | -0.47(-0.95%) |
Oct 18, 2023 | 49.91 | 49.98 | 49.55 | 49.66 | 2,538,239 | -0.40(-0.80%) |
Oct 17, 2023 | 49.47 | 50.14 | 49.47 | 50.06 | 1,635,108 | +0.37(+0.74%) |
Oct 16, 2023 | 49.61 | 49.77 | 49.34 | 49.69 | 1,947,044 | +0.43(+0.87%) |
Oct 13, 2023 | 49.32 | 49.47 | 49.05 | 49.26 | 2,105,686 | +0.25(+0.51%) |
Oct 12, 2023 | 49.69 | 49.69 | 48.68 | 49.01 | 2,107,049 | -0.52(-1.05%) |
Oct 11, 2023 | 49.52 | 49.65 | 49.09 | 49.53 | 1,774,396 | +0.02(+0.04%) |
Oct 10, 2023 | 49.33 | 49.81 | 49.26 | 49.51 | 1,698,641 | +0.27(+0.55%) |
Oct 09, 2023 | 48.63 | 49.32 | 48.48 | 49.24 | 2,146,083 | +0.91(+1.88%) |
Oct 06, 2023 | 47.93 | 48.68 | 47.61 | 48.33 | 2,673,031 | +0.42(+0.88%) |
Oct 05, 2023 | 47.85 | 48.10 | 47.67 | 47.91 | 2,509,097 | -0.08(-0.17%) |
Oct 04, 2023 | 48.30 | 48.30 | 47.53 | 47.99 | 2,720,358 | -0.29(-0.60%) |
Oct 03, 2023 | 48.58 | 48.74 | 48.01 | 48.28 | 2,291,656 | -0.53(-1.09%) |