Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.15 | 47.24 | 47.13 | 47.16 | 1,371,293 | -0.01(-0.02%) |
Dec 28, 2023 | 47.15 | 47.25 | 47.14 | 47.17 | 1,747,836 | -0.01(-0.02%) |
Dec 27, 2023 | 47.25 | 47.28 | 47.14 | 47.18 | 1,124,084 | -0.03(-0.06%) |
Dec 26, 2023 | 47.12 | 47.24 | 47.10 | 47.21 | 1,578,356 | +0.04(+0.08%) |
Dec 22, 2023 | 47.20 | 47.28 | 47.11 | 47.17 | 2,406,841 | -0.07(-0.15%) |
Dec 21, 2023 | 47.25 | 47.39 | 47.18 | 47.24 | 1,914,120 | -0.03(-0.06%) |
Dec 20, 2023 | 47.10 | 47.45 | 47.10 | 47.27 | 3,998,206 | +0.01(+0.02%) |
Dec 19, 2023 | 47.15 | 47.34 | 47.04 | 47.26 | 6,157,021 | -0.01(-0.02%) |
Dec 18, 2023 | 47.11 | 47.40 | 46.90 | 47.27 | 17,495,796 | -0.77(-1.60%) |
Dec 15, 2023 | 48.96 | 49.24 | 47.88 | 48.04 | 4,102,615 | +0.22(+0.46%) |
Dec 14, 2023 | 46.21 | 50.05 | 46.18 | 47.82 | 8,456,489 | +1.84(+4.00%) |
Dec 13, 2023 | 45.03 | 46.27 | 44.70 | 45.98 | 1,549,292 | +1.07(+2.38%) |
Dec 12, 2023 | 44.15 | 45.50 | 44.15 | 44.91 | 1,656,294 | +0.41(+0.92%) |
Dec 11, 2023 | 42.96 | 44.71 | 42.96 | 44.50 | 1,786,055 | +1.08(+2.49%) |
Dec 08, 2023 | 41.43 | 43.58 | 41.33 | 43.42 | 2,618,472 | +1.57(+3.75%) |
Dec 07, 2023 | 41.64 | 42.05 | 40.90 | 41.85 | 733,639 | +0.14(+0.34%) |
Dec 06, 2023 | 41.94 | 42.18 | 41.39 | 41.71 | 893,018 | -0.23(-0.55%) |
Dec 05, 2023 | 41.84 | 42.49 | 41.34 | 41.94 | 1,058,184 | -0.32(-0.76%) |
Dec 04, 2023 | 41.47 | 42.65 | 41.05 | 42.26 | 1,031,490 | +0.38(+0.91%) |
Dec 01, 2023 | 40.23 | 42.15 | 39.94 | 41.88 | 1,591,020 | +1.83(+4.57%) |
Nov 30, 2023 | 40.25 | 40.55 | 38.88 | 40.05 | 2,253,289 | +0.24(+0.60%) |
Nov 29, 2023 | 40.00 | 40.76 | 39.47 | 39.81 | 1,245,759 | +0.41(+1.04%) |
Nov 28, 2023 | 37.08 | 39.67 | 37.00 | 39.40 | 1,405,001 | +1.93(+5.15%) |
Nov 27, 2023 | 37.73 | 38.27 | 37.45 | 37.47 | 566,348 | -0.53(-1.39%) |
Nov 24, 2023 | 37.90 | 38.34 | 37.56 | 38.00 | 248,738 | +0.10(+0.26%) |
Nov 22, 2023 | 37.93 | 38.30 | 37.40 | 37.90 | 735,102 | +0.17(+0.45%) |
Nov 21, 2023 | 38.82 | 39.20 | 37.60 | 37.73 | 959,918 | -1.54(-3.92%) |
Nov 20, 2023 | 38.90 | 40.14 | 38.74 | 39.27 | 1,548,512 | +0.66(+1.71%) |
Nov 17, 2023 | 38.56 | 38.61 | 37.70 | 38.61 | 1,190,867 | -0.07(-0.18%) |
Nov 16, 2023 | 37.40 | 38.94 | 37.20 | 38.68 | 1,407,604 | +1.10(+2.93%) |
Nov 15, 2023 | 37.59 | 38.95 | 37.44 | 37.58 | 1,534,528 | -0.01(-0.03%) |
Nov 14, 2023 | 38.23 | 38.49 | 37.52 | 37.59 | 1,986,417 | +0.11(+0.29%) |
Nov 13, 2023 | 36.87 | 37.55 | 36.72 | 37.48 | 1,139,038 | +0.44(+1.19%) |
Nov 10, 2023 | 36.25 | 37.23 | 35.86 | 37.04 | 1,480,578 | +0.86(+2.38%) |
Nov 09, 2023 | 36.29 | 37.08 | 35.66 | 36.18 | 1,392,800 | -0.34(-0.93%) |
Nov 08, 2023 | 36.37 | 37.50 | 36.00 | 36.52 | 2,674,856 | +0.25(+0.69%) |
Nov 07, 2023 | 36.65 | 37.53 | 34.81 | 36.27 | 8,536,208 | +5.93(+19.55%) |
Nov 06, 2023 | 31.85 | 31.85 | 29.22 | 30.34 | 5,317,679 | -2.40(-7.33%) |
Nov 03, 2023 | 30.95 | 32.77 | 30.52 | 32.74 | 3,064,972 | +2.25(+7.38%) |
Nov 02, 2023 | 31.93 | 32.00 | 29.99 | 30.49 | 1,897,245 | -0.57(-1.84%) |
Nov 01, 2023 | 32.10 | 32.22 | 30.82 | 31.06 | 1,066,512 | -0.95(-2.97%) |
Oct 31, 2023 | 31.92 | 32.55 | 31.63 | 32.01 | 878,296 | +0.33(+1.04%) |
Oct 30, 2023 | 31.69 | 31.80 | 30.79 | 31.68 | 4,055,344 | +0.22(+0.70%) |
Oct 27, 2023 | 31.86 | 32.22 | 31.29 | 31.46 | 1,229,845 | +0.10(+0.32%) |
Oct 26, 2023 | 31.00 | 31.58 | 30.54 | 31.36 | 1,153,431 | +0.29(+0.93%) |
Oct 25, 2023 | 33.10 | 33.11 | 31.05 | 31.07 | 1,540,961 | -2.20(-6.61%) |
Oct 24, 2023 | 31.85 | 33.41 | 31.85 | 33.27 | 3,500,045 | +1.55(+4.89%) |
Oct 23, 2023 | 33.82 | 33.85 | 31.70 | 31.72 | 3,815,774 | -3.22(-9.22%) |
Oct 20, 2023 | 35.01 | 35.57 | 34.36 | 34.94 | 1,959,095 | -0.63(-1.77%) |
Oct 19, 2023 | 35.94 | 36.40 | 35.46 | 35.57 | 1,587,528 | -0.14(-0.39%) |
Oct 18, 2023 | 36.74 | 36.95 | 35.69 | 35.71 | 1,296,718 | -1.04(-2.83%) |
Oct 17, 2023 | 35.86 | 37.09 | 35.73 | 36.75 | 1,183,469 | +0.38(+1.04%) |
Oct 16, 2023 | 35.28 | 36.89 | 35.28 | 36.37 | 1,578,169 | +1.16(+3.29%) |
Oct 13, 2023 | 35.17 | 35.28 | 34.51 | 35.21 | 1,303,399 | -0.05(-0.14%) |
Oct 12, 2023 | 35.89 | 36.34 | 34.75 | 35.26 | 1,628,844 | -1.11(-3.05%) |
Oct 11, 2023 | 37.06 | 37.11 | 35.98 | 36.37 | 1,348,610 | -0.49(-1.33%) |
Oct 10, 2023 | 36.95 | 37.43 | 36.46 | 36.86 | 1,872,608 | -0.14(-0.38%) |
Oct 09, 2023 | 36.69 | 37.50 | 36.53 | 37.00 | 1,179,047 | -0.28(-0.75%) |
Oct 06, 2023 | 37.02 | 38.10 | 36.81 | 37.28 | 1,403,385 | -0.20(-0.53%) |
Oct 05, 2023 | 36.24 | 37.50 | 35.91 | 37.48 | 1,171,062 | +1.17(+3.22%) |
Oct 04, 2023 | 36.28 | 36.54 | 35.40 | 36.31 | 1,297,994 | +0.23(+0.64%) |
Oct 03, 2023 | 36.45 | 37.03 | 36.02 | 36.08 | 2,136,815 | -0.75(-2.04%) |