Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.56 | 49.89 | 49.44 | 49.73 | 639,030 | +0.35(+0.71%) |
Dec 28, 2023 | 49.55 | 49.91 | 49.37 | 49.38 | 1,081,832 | -0.37(-0.74%) |
Dec 27, 2023 | 49.35 | 50.01 | 49.25 | 49.75 | 979,674 | +0.67(+1.37%) |
Dec 26, 2023 | 48.71 | 49.20 | 48.59 | 49.08 | 874,453 | +0.34(+0.70%) |
Dec 22, 2023 | 49.17 | 49.43 | 48.70 | 48.74 | 983,303 | -0.21(-0.43%) |
Dec 21, 2023 | 48.76 | 49.08 | 48.68 | 48.95 | 1,054,926 | +0.74(+1.53%) |
Dec 20, 2023 | 48.83 | 49.06 | 48.18 | 48.21 | 1,486,855 | -0.85(-1.73%) |
Dec 19, 2023 | 48.67 | 49.13 | 48.63 | 49.06 | 1,130,527 | +0.52(+1.07%) |
Dec 18, 2023 | 48.47 | 48.79 | 48.24 | 48.54 | 1,551,885 | +0.86(+1.80%) |
Dec 15, 2023 | 47.94 | 48.12 | 47.46 | 47.68 | 1,745,627 | -0.56(-1.16%) |
Dec 14, 2023 | 48.30 | 48.75 | 48.14 | 48.24 | 2,726,674 | -0.06(-0.12%) |
Dec 13, 2023 | 47.28 | 48.36 | 47.23 | 48.30 | 2,214,752 | +0.97(+2.05%) |
Dec 12, 2023 | 47.57 | 47.62 | 47.26 | 47.33 | 1,093,323 | +0.18(+0.38%) |
Dec 11, 2023 | 47.21 | 47.48 | 46.96 | 47.15 | 1,916,391 | +0.83(+1.79%) |
Dec 08, 2023 | 46.21 | 46.48 | 46.12 | 46.32 | 1,334,132 | +0.26(+0.56%) |
Dec 07, 2023 | 45.77 | 46.20 | 45.36 | 46.06 | 1,947,014 | +0.08(+0.17%) |
Dec 06, 2023 | 46.27 | 46.55 | 45.97 | 45.98 | 1,441,462 | -0.36(-0.78%) |
Dec 05, 2023 | 46.58 | 46.77 | 46.34 | 46.34 | 1,423,336 | -0.68(-1.45%) |
Dec 04, 2023 | 46.75 | 47.15 | 46.60 | 47.02 | 1,467,902 | +0.30(+0.64%) |
Dec 01, 2023 | 46.50 | 46.86 | 46.28 | 46.72 | 1,162,260 | -0.03(-0.06%) |
Nov 30, 2023 | 46.12 | 46.79 | 46.00 | 46.75 | 1,518,789 | +0.15(+0.32%) |
Nov 29, 2023 | 46.91 | 46.95 | 46.40 | 46.60 | 1,087,150 | -0.38(-0.81%) |
Nov 28, 2023 | 46.98 | 47.39 | 46.93 | 46.98 | 1,144,070 | -0.67(-1.41%) |
Nov 27, 2023 | 47.60 | 47.68 | 47.25 | 47.65 | 1,490,387 | +0.47(+1.00%) |
Nov 24, 2023 | 47.06 | 47.29 | 47.04 | 47.18 | 640,472 | +0.72(+1.55%) |
Nov 22, 2023 | 46.40 | 46.49 | 46.11 | 46.46 | 1,439,942 | -0.09(-0.19%) |
Nov 21, 2023 | 46.54 | 46.86 | 46.52 | 46.55 | 895,194 | +0.05(+0.11%) |
Nov 20, 2023 | 46.60 | 46.93 | 46.49 | 46.50 | 1,055,780 | -0.52(-1.11%) |
Nov 17, 2023 | 46.75 | 47.02 | 46.50 | 47.02 | 1,284,579 | +0.67(+1.45%) |
Nov 16, 2023 | 46.09 | 46.35 | 45.91 | 46.35 | 1,784,839 | +0.93(+2.05%) |
Nov 15, 2023 | 45.34 | 46.19 | 45.13 | 45.42 | 2,373,190 | -0.31(-0.68%) |
Nov 14, 2023 | 45.66 | 46.07 | 45.64 | 45.73 | 1,665,671 | +0.21(+0.46%) |
Nov 13, 2023 | 45.36 | 45.66 | 45.14 | 45.52 | 2,289,464 | -0.40(-0.87%) |
Nov 10, 2023 | 46.08 | 46.14 | 45.32 | 45.92 | 2,625,312 | +0.45(+0.99%) |
Nov 09, 2023 | 46.21 | 46.23 | 45.45 | 45.47 | 3,271,385 | -0.31(-0.68%) |
Nov 08, 2023 | 45.84 | 46.24 | 45.62 | 45.78 | 1,750,631 | +0.54(+1.19%) |
Nov 07, 2023 | 45.09 | 45.41 | 45.00 | 45.24 | 1,363,700 | +0.00(+0.00%) |
Nov 06, 2023 | 45.68 | 45.80 | 45.16 | 45.24 | 2,300,825 | -0.56(-1.22%) |
Nov 03, 2023 | 45.54 | 46.15 | 45.23 | 45.80 | 2,379,458 | -0.71(-1.53%) |
Nov 02, 2023 | 46.93 | 47.10 | 46.18 | 46.51 | 3,873,232 | +0.18(+0.39%) |
Nov 01, 2023 | 45.56 | 46.41 | 45.53 | 46.33 | 2,884,071 | +1.08(+2.39%) |
Oct 31, 2023 | 45.52 | 45.57 | 45.04 | 45.25 | 4,674,265 | +0.39(+0.87%) |
Oct 30, 2023 | 44.40 | 45.00 | 44.05 | 44.86 | 4,807,747 | +1.73(+4.01%) |
Oct 27, 2023 | 44.82 | 44.83 | 42.64 | 43.13 | 15,522,662 | -10.20(-19.13%) |
Oct 26, 2023 | 53.15 | 53.75 | 52.66 | 53.33 | 3,422,583 | +0.24(+0.45%) |
Oct 25, 2023 | 53.14 | 53.48 | 52.64 | 53.09 | 1,261,727 | +0.76(+1.45%) |
Oct 24, 2023 | 52.21 | 52.46 | 52.07 | 52.33 | 915,289 | +0.26(+0.50%) |
Oct 23, 2023 | 52.17 | 52.38 | 51.97 | 52.07 | 1,140,982 | +0.02(+0.04%) |
Oct 20, 2023 | 52.27 | 52.48 | 52.05 | 52.05 | 1,043,249 | -0.26(-0.49%) |
Oct 19, 2023 | 52.50 | 52.58 | 51.79 | 52.30 | 3,781,043 | -0.30(-0.58%) |
Oct 18, 2023 | 53.76 | 53.87 | 52.49 | 52.61 | 3,429,431 | -1.18(-2.19%) |
Oct 17, 2023 | 54.41 | 54.51 | 53.70 | 53.79 | 1,687,696 | -0.85(-1.56%) |
Oct 16, 2023 | 54.55 | 54.83 | 54.50 | 54.64 | 527,330 | +0.11(+0.20%) |
Oct 13, 2023 | 54.58 | 54.85 | 54.11 | 54.53 | 1,243,677 | -0.26(-0.47%) |
Oct 12, 2023 | 54.85 | 54.99 | 54.52 | 54.79 | 1,111,933 | +0.00(+0.00%) |
Oct 11, 2023 | 54.86 | 54.97 | 54.52 | 54.79 | 1,782,249 | +0.34(+0.62%) |
Oct 10, 2023 | 54.17 | 54.69 | 54.06 | 54.45 | 2,587,758 | +0.40(+0.74%) |
Oct 09, 2023 | 53.97 | 54.57 | 53.86 | 54.05 | 2,738,583 | +0.15(+0.28%) |
Oct 06, 2023 | 53.82 | 54.09 | 53.29 | 53.90 | 1,837,476 | -0.15(-0.28%) |
Oct 05, 2023 | 53.78 | 54.18 | 53.76 | 54.05 | 1,133,065 | +0.22(+0.41%) |
Oct 04, 2023 | 53.89 | 53.94 | 53.28 | 53.83 | 1,861,429 | +0.25(+0.47%) |
Oct 03, 2023 | 53.26 | 53.60 | 53.00 | 53.58 | 2,871,533 | +0.00(+0.00%) |