Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.65 | 49.79 | 49.43 | 49.72 | 12,692,953 | +0.04(+0.08%) |
Dec 28, 2023 | 49.78 | 49.83 | 49.63 | 49.68 | 8,686,526 | +0.04(+0.08%) |
Dec 27, 2023 | 49.51 | 49.76 | 49.49 | 49.64 | 10,581,819 | +0.16(+0.32%) |
Dec 26, 2023 | 49.32 | 49.61 | 49.26 | 49.49 | 9,875,948 | +0.19(+0.38%) |
Dec 22, 2023 | 49.05 | 49.60 | 49.05 | 49.30 | 13,110,491 | +0.38(+0.78%) |
Dec 21, 2023 | 49.14 | 49.19 | 48.60 | 48.92 | 19,070,672 | -0.10(-0.20%) |
Dec 20, 2023 | 49.33 | 49.54 | 49.01 | 49.02 | 18,095,846 | -0.37(-0.76%) |
Dec 19, 2023 | 49.58 | 49.66 | 49.05 | 49.39 | 17,305,792 | -0.06(-0.12%) |
Dec 18, 2023 | 49.13 | 49.50 | 48.62 | 49.45 | 20,778,438 | +0.36(+0.74%) |
Dec 15, 2023 | 48.71 | 49.14 | 48.65 | 49.08 | 59,864,068 | +0.42(+0.87%) |
Dec 14, 2023 | 49.21 | 49.22 | 48.40 | 48.66 | 28,870,626 | -0.25(-0.50%) |
Dec 13, 2023 | 48.46 | 48.92 | 48.04 | 48.91 | 18,290,026 | +0.35(+0.73%) |
Dec 12, 2023 | 48.80 | 48.80 | 48.33 | 48.55 | 19,012,714 | -0.06(-0.12%) |
Dec 11, 2023 | 48.17 | 48.66 | 48.08 | 48.61 | 26,019,980 | +0.99(+2.09%) |
Dec 08, 2023 | 47.52 | 47.82 | 47.45 | 47.62 | 16,296,824 | +0.12(+0.25%) |
Dec 07, 2023 | 47.15 | 47.60 | 47.05 | 47.50 | 20,804,840 | +0.55(+1.17%) |
Dec 06, 2023 | 47.31 | 47.45 | 46.90 | 46.95 | 19,846,368 | -0.23(-0.48%) |
Dec 05, 2023 | 46.99 | 47.20 | 46.84 | 47.17 | 21,319,418 | -0.12(-0.25%) |
Dec 04, 2023 | 47.30 | 47.42 | 47.03 | 47.29 | 18,097,568 | -0.41(-0.87%) |
Dec 01, 2023 | 47.52 | 48.01 | 47.26 | 47.71 | 19,044,898 | +0.09(+0.19%) |
Nov 30, 2023 | 47.43 | 47.74 | 47.18 | 47.62 | 37,751,676 | +0.32(+0.69%) |
Nov 29, 2023 | 47.35 | 47.68 | 47.27 | 47.29 | 16,987,210 | +0.20(+0.42%) |
Nov 28, 2023 | 47.19 | 47.43 | 47.06 | 47.10 | 16,617,196 | -0.08(-0.17%) |
Nov 27, 2023 | 47.57 | 47.61 | 47.15 | 47.17 | 17,929,474 | -0.42(-0.89%) |
Nov 24, 2023 | 47.33 | 47.64 | 47.29 | 47.60 | 8,341,011 | +0.28(+0.58%) |
Nov 22, 2023 | 47.32 | 47.59 | 47.19 | 47.32 | 17,588,578 | +0.28(+0.59%) |
Nov 21, 2023 | 47.51 | 47.59 | 46.91 | 47.05 | 21,836,126 | -0.46(-0.97%) |
Nov 20, 2023 | 46.81 | 47.61 | 46.80 | 47.51 | 27,860,150 | +0.51(+1.08%) |
Nov 17, 2023 | 47.29 | 47.60 | 46.98 | 47.00 | 33,174,250 | -0.28(-0.59%) |
Nov 16, 2023 | 46.66 | 47.30 | 45.47 | 47.28 | 80,289,600 | -5.16(-9.83%) |
Nov 15, 2023 | 52.43 | 52.59 | 52.20 | 52.44 | 32,120,716 | +0.11(+0.21%) |
Nov 14, 2023 | 51.64 | 52.53 | 51.64 | 52.33 | 18,615,670 | +0.93(+1.80%) |
Nov 13, 2023 | 51.65 | 51.81 | 51.27 | 51.41 | 15,169,689 | -0.35(-0.68%) |
Nov 10, 2023 | 51.43 | 51.80 | 51.11 | 51.76 | 18,667,734 | +0.58(+1.13%) |
Nov 09, 2023 | 51.30 | 51.74 | 50.93 | 51.18 | 21,372,642 | -0.98(-1.89%) |
Nov 08, 2023 | 52.55 | 52.66 | 51.94 | 52.16 | 13,851,856 | -0.13(-0.24%) |
Nov 07, 2023 | 52.50 | 52.60 | 52.14 | 52.29 | 15,395,116 | -0.16(-0.30%) |
Nov 06, 2023 | 52.14 | 52.46 | 52.04 | 52.45 | 15,675,771 | +0.28(+0.53%) |
Nov 03, 2023 | 52.42 | 52.61 | 51.80 | 52.17 | 17,927,720 | +0.26(+0.49%) |
Nov 02, 2023 | 51.50 | 51.97 | 51.36 | 51.92 | 17,736,056 | +0.55(+1.07%) |
Nov 01, 2023 | 51.22 | 51.46 | 50.98 | 51.37 | 14,529,435 | +0.06(+0.12%) |
Oct 31, 2023 | 50.93 | 51.35 | 50.87 | 51.31 | 13,725,638 | +0.55(+1.09%) |
Oct 30, 2023 | 50.54 | 50.83 | 50.28 | 50.76 | 13,535,706 | +0.01(+0.02%) |
Oct 27, 2023 | 50.83 | 51.33 | 50.59 | 50.75 | 13,547,477 | +0.19(+0.37%) |
Oct 26, 2023 | 51.05 | 51.31 | 50.50 | 50.56 | 17,870,782 | -1.01(-1.97%) |
Oct 25, 2023 | 52.27 | 52.53 | 51.50 | 51.57 | 14,614,072 | -0.60(-1.15%) |
Oct 24, 2023 | 51.44 | 52.21 | 51.23 | 52.17 | 15,062,302 | +0.80(+1.55%) |
Oct 23, 2023 | 51.99 | 52.02 | 51.34 | 51.38 | 18,471,202 | -0.72(-1.38%) |
Oct 20, 2023 | 52.55 | 52.75 | 51.97 | 52.10 | 24,271,322 | -0.38(-0.73%) |
Oct 19, 2023 | 52.91 | 53.08 | 52.36 | 52.48 | 16,583,271 | -0.44(-0.84%) |
Oct 18, 2023 | 52.94 | 53.33 | 52.76 | 52.92 | 13,295,230 | -0.17(-0.32%) |
Oct 17, 2023 | 52.94 | 53.13 | 52.33 | 53.09 | 17,379,076 | -0.22(-0.41%) |
Oct 16, 2023 | 53.22 | 53.72 | 53.19 | 53.31 | 11,922,931 | +0.38(+0.73%) |
Oct 13, 2023 | 53.03 | 53.27 | 52.60 | 52.92 | 14,644,697 | -0.08(-0.15%) |
Oct 12, 2023 | 53.17 | 53.37 | 52.67 | 53.00 | 12,035,117 | +0.19(+0.35%) |
Oct 11, 2023 | 53.08 | 53.27 | 52.50 | 52.81 | 12,860,045 | -0.21(-0.39%) |
Oct 10, 2023 | 53.11 | 53.24 | 52.80 | 53.02 | 13,315,231 | -0.05(-0.09%) |
Oct 09, 2023 | 52.51 | 53.11 | 52.41 | 53.07 | 10,326,234 | +0.46(+0.88%) |
Oct 06, 2023 | 52.15 | 52.90 | 51.91 | 52.61 | 15,916,457 | +0.37(+0.72%) |
Oct 05, 2023 | 52.56 | 52.60 | 51.75 | 52.23 | 15,168,598 | -0.37(-0.71%) |
Oct 04, 2023 | 52.81 | 53.00 | 52.38 | 52.61 | 17,281,176 | -0.20(-0.37%) |
Oct 03, 2023 | 53.01 | 53.04 | 52.51 | 52.80 | 15,951,267 | -0.34(-0.65%) |