Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.49 | 48.77 | 48.47 | 48.48 | 3,630,319 | -0.01(-0.02%) |
Dec 28, 2023 | 48.44 | 48.66 | 48.39 | 48.49 | 3,704,984 | +0.05(+0.10%) |
Dec 27, 2023 | 48.13 | 48.55 | 48.12 | 48.44 | 3,293,072 | +0.26(+0.54%) |
Dec 26, 2023 | 47.66 | 48.26 | 47.65 | 48.18 | 4,850,481 | +0.38(+0.79%) |
Dec 22, 2023 | 47.78 | 47.92 | 47.64 | 47.80 | 5,047,836 | -0.19(-0.39%) |
Dec 21, 2023 | 47.83 | 48.28 | 47.33 | 47.99 | 7,056,549 | +0.34(+0.71%) |
Dec 20, 2023 | 47.90 | 48.06 | 47.41 | 47.65 | 17,260,960 | -0.56(-1.16%) |
Dec 19, 2023 | 49.02 | 49.28 | 47.92 | 48.21 | 32,467,020 | -1.21(-2.44%) |
Dec 18, 2023 | 49.59 | 50.02 | 49.06 | 49.41 | 70,485,504 | +10.22(+26.09%) |
Dec 15, 2023 | 39.05 | 39.58 | 38.77 | 39.19 | 11,378,024 | +0.47(+1.21%) |
Dec 14, 2023 | 38.76 | 38.92 | 38.38 | 38.72 | 7,612,949 | +0.27(+0.70%) |
Dec 13, 2023 | 36.34 | 38.49 | 36.20 | 38.45 | 25,764,228 | +2.19(+6.05%) |
Dec 12, 2023 | 36.00 | 36.45 | 35.78 | 36.26 | 3,510,629 | +0.25(+0.69%) |
Dec 11, 2023 | 35.69 | 36.17 | 35.55 | 36.01 | 2,903,373 | +0.24(+0.67%) |
Dec 08, 2023 | 35.75 | 36.25 | 35.64 | 35.77 | 4,050,780 | -0.03(-0.08%) |
Dec 07, 2023 | 35.77 | 36.00 | 35.61 | 35.80 | 4,705,645 | +0.12(+0.34%) |
Dec 06, 2023 | 36.02 | 36.19 | 35.45 | 35.68 | 5,887,617 | -0.40(-1.10%) |
Dec 05, 2023 | 36.32 | 36.44 | 35.94 | 36.08 | 3,354,541 | -0.32(-0.88%) |
Dec 04, 2023 | 35.90 | 36.51 | 35.89 | 36.40 | 5,406,083 | +0.29(+0.80%) |
Dec 01, 2023 | 35.93 | 36.30 | 35.71 | 36.11 | 7,154,770 | +0.34(+0.95%) |
Nov 30, 2023 | 35.42 | 35.78 | 35.35 | 35.77 | 6,105,409 | +0.32(+0.90%) |
Nov 29, 2023 | 35.29 | 35.55 | 35.26 | 35.45 | 4,608,068 | +0.16(+0.45%) |
Nov 28, 2023 | 34.69 | 35.46 | 34.53 | 35.29 | 11,080,199 | +0.60(+1.72%) |
Nov 27, 2023 | 34.79 | 34.90 | 34.67 | 34.70 | 3,500,066 | -0.03(-0.09%) |
Nov 24, 2023 | 34.51 | 34.90 | 34.41 | 34.72 | 3,144,742 | +0.15(+0.43%) |
Nov 22, 2023 | 34.14 | 34.63 | 34.01 | 34.58 | 3,563,020 | +0.38(+1.11%) |
Nov 21, 2023 | 33.95 | 34.31 | 33.86 | 34.20 | 2,018,639 | +0.21(+0.62%) |
Nov 20, 2023 | 34.08 | 34.49 | 33.98 | 33.99 | 2,251,026 | -0.07(-0.20%) |
Nov 17, 2023 | 34.27 | 34.46 | 33.90 | 34.06 | 3,052,910 | -0.25(-0.73%) |
Nov 16, 2023 | 34.27 | 34.51 | 34.18 | 34.31 | 2,659,913 | +0.07(+0.20%) |
Nov 15, 2023 | 34.30 | 34.54 | 34.09 | 34.24 | 2,667,052 | -0.04(-0.12%) |
Nov 14, 2023 | 34.20 | 34.33 | 33.99 | 34.28 | 2,927,307 | +0.32(+0.94%) |
Nov 13, 2023 | 34.13 | 34.15 | 33.80 | 33.96 | 1,905,909 | -0.27(-0.79%) |
Nov 10, 2023 | 33.93 | 34.30 | 33.86 | 34.23 | 2,879,877 | +0.37(+1.09%) |
Nov 09, 2023 | 34.13 | 34.17 | 33.83 | 33.86 | 3,046,145 | -0.16(-0.47%) |
Nov 08, 2023 | 34.03 | 35.63 | 33.84 | 34.02 | 4,479,014 | -0.04(-0.12%) |
Nov 07, 2023 | 34.11 | 34.32 | 33.80 | 34.06 | 4,003,305 | -0.33(-0.96%) |
Nov 06, 2023 | 34.18 | 34.43 | 34.08 | 34.39 | 3,333,967 | +0.27(+0.79%) |
Nov 03, 2023 | 34.01 | 34.37 | 34.00 | 34.12 | 3,858,429 | +0.05(+0.15%) |
Nov 02, 2023 | 34.05 | 34.19 | 33.77 | 34.07 | 3,398,140 | -0.01(-0.03%) |
Nov 01, 2023 | 33.69 | 34.12 | 33.35 | 34.08 | 4,393,615 | +0.36(+1.06%) |
Oct 31, 2023 | 33.68 | 34.20 | 33.52 | 33.72 | 8,673,113 | +0.02(+0.06%) |
Oct 30, 2023 | 33.51 | 33.73 | 33.06 | 33.70 | 6,906,877 | +0.28(+0.83%) |
Oct 27, 2023 | 32.83 | 33.56 | 32.44 | 33.42 | 10,001,601 | +1.01(+3.13%) |
Oct 26, 2023 | 32.31 | 32.82 | 32.29 | 32.41 | 3,634,712 | +0.17(+0.52%) |
Oct 25, 2023 | 32.16 | 32.47 | 31.94 | 32.24 | 2,836,474 | -0.08(-0.25%) |
Oct 24, 2023 | 31.74 | 32.56 | 31.71 | 32.32 | 4,911,925 | +0.82(+2.59%) |
Oct 23, 2023 | 31.32 | 31.75 | 31.16 | 31.50 | 4,015,014 | -0.18(-0.57%) |
Oct 20, 2023 | 31.49 | 31.90 | 31.39 | 31.68 | 4,774,960 | -0.18(-0.56%) |
Oct 19, 2023 | 32.29 | 32.52 | 31.79 | 31.86 | 4,694,663 | -0.44(-1.36%) |
Oct 18, 2023 | 32.83 | 32.95 | 32.18 | 32.30 | 5,845,474 | -0.74(-2.23%) |
Oct 17, 2023 | 32.74 | 33.23 | 32.61 | 33.03 | 2,461,826 | +0.20(+0.61%) |
Oct 16, 2023 | 33.31 | 33.36 | 32.67 | 32.83 | 4,889,063 | -0.25(-0.75%) |
Oct 13, 2023 | 33.35 | 33.45 | 32.98 | 33.08 | 3,844,446 | -0.32(-0.95%) |
Oct 12, 2023 | 33.26 | 33.48 | 32.93 | 33.40 | 4,392,172 | +0.04(+0.12%) |
Oct 11, 2023 | 32.94 | 33.46 | 32.83 | 33.36 | 5,063,731 | +0.45(+1.36%) |
Oct 10, 2023 | 33.03 | 33.30 | 32.88 | 32.91 | 3,592,524 | +0.07(+0.21%) |
Oct 09, 2023 | 32.90 | 33.22 | 32.59 | 32.84 | 3,404,470 | -0.06(-0.18%) |
Oct 06, 2023 | 32.80 | 33.18 | 32.58 | 32.90 | 5,615,584 | +0.07(+0.21%) |
Oct 05, 2023 | 32.33 | 32.91 | 32.30 | 32.83 | 6,834,031 | +0.39(+1.20%) |
Oct 04, 2023 | 32.50 | 32.77 | 32.14 | 32.45 | 6,584,580 | -0.28(-0.85%) |
Oct 03, 2023 | 32.31 | 32.75 | 32.13 | 32.72 | 6,608,397 | +0.12(+0.37%) |