Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.35 | 49.37 | 49.35 | 49.36 | 5,034,178 | +0.01(+0.02%) |
Dec 28, 2023 | 49.35 | 49.36 | 49.34 | 49.35 | 5,177,893 | +0.02(+0.03%) |
Dec 27, 2023 | 49.32 | 49.34 | 49.31 | 49.33 | 3,757,382 | +0.02(+0.04%) |
Dec 26, 2023 | 49.30 | 49.31 | 49.29 | 49.31 | 4,279,772 | +0.01(+0.02%) |
Dec 22, 2023 | 49.30 | 49.31 | 49.28 | 49.30 | 5,513,190 | +0.01(+0.02%) |
Dec 21, 2023 | 49.29 | 49.30 | 49.28 | 49.29 | 4,519,901 | +0.03(+0.06%) |
Dec 20, 2023 | 49.25 | 49.27 | 49.24 | 49.27 | 13,980,021 | +0.03(+0.06%) |
Dec 19, 2023 | 49.23 | 49.25 | 49.23 | 49.24 | 4,861,311 | +0.02(+0.04%) |
Dec 18, 2023 | 49.26 | 49.26 | 49.21 | 49.22 | 5,149,386 | +0.00(+0.00%) |
Dec 15, 2023 | 49.22 | 49.24 | 49.21 | 49.22 | 4,401,900 | +0.00(+0.00%) |
Dec 14, 2023 | 49.20 | 49.23 | 49.20 | 49.22 | 11,621,072 | +0.03(+0.06%) |
Dec 13, 2023 | 49.14 | 49.19 | 49.13 | 49.19 | 4,617,137 | +0.07(+0.14%) |
Dec 12, 2023 | 49.12 | 49.13 | 49.10 | 49.12 | 3,860,660 | +0.02(+0.04%) |
Dec 11, 2023 | 49.11 | 49.12 | 49.10 | 49.10 | 2,866,245 | +0.00(+0.00%) |
Dec 08, 2023 | 49.10 | 49.11 | 49.09 | 49.10 | 3,618,914 | -0.01(-0.02%) |
Dec 07, 2023 | 49.11 | 49.12 | 49.10 | 49.11 | 2,759,007 | +0.02(+0.04%) |
Dec 06, 2023 | 49.11 | 49.11 | 49.09 | 49.09 | 3,124,230 | +0.00(+0.00%) |
Dec 05, 2023 | 49.07 | 49.09 | 49.07 | 49.09 | 3,297,228 | +0.03(+0.06%) |
Dec 04, 2023 | 49.06 | 49.07 | 49.06 | 49.06 | 6,597,952 | +0.00(+0.00%) |
Dec 01, 2023 | 49.06 | 49.06 | 49.03 | 49.06 | 4,545,806 | +0.04(+0.08%) |
Nov 30, 2023 | 49.02 | 49.04 | 49.01 | 49.02 | 7,631,853 | +0.01(+0.02%) |
Nov 29, 2023 | 49.01 | 49.02 | 49.00 | 49.01 | 7,642,280 | +0.02(+0.04%) |
Nov 28, 2023 | 48.96 | 48.99 | 48.96 | 48.99 | 2,802,228 | +0.03(+0.06%) |
Nov 27, 2023 | 48.94 | 48.96 | 48.94 | 48.96 | 2,461,849 | +0.04(+0.08%) |
Nov 24, 2023 | 48.94 | 48.95 | 48.92 | 48.92 | 1,046,229 | -0.01(-0.02%) |
Nov 22, 2023 | 48.92 | 48.93 | 48.91 | 48.93 | 3,109,873 | +0.03(+0.06%) |
Nov 21, 2023 | 48.90 | 48.93 | 48.90 | 48.90 | 2,999,513 | +0.01(+0.02%) |
Nov 20, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,979,529 | +0.02(+0.04%) |
Nov 17, 2023 | 48.87 | 48.88 | 48.86 | 48.87 | 4,250,490 | -0.01(-0.02%) |
Nov 16, 2023 | 48.87 | 48.89 | 48.87 | 48.88 | 3,930,907 | +0.02(+0.04%) |
Nov 15, 2023 | 48.85 | 48.86 | 48.84 | 48.86 | 4,868,744 | +0.01(+0.02%) |
Nov 14, 2023 | 48.83 | 48.85 | 48.83 | 48.85 | 3,229,418 | +0.05(+0.10%) |
Nov 13, 2023 | 48.79 | 48.80 | 48.78 | 48.80 | 2,885,337 | +0.03(+0.06%) |
Nov 10, 2023 | 48.79 | 48.80 | 48.78 | 48.78 | 2,294,996 | +0.01(+0.02%) |
Nov 09, 2023 | 48.78 | 48.79 | 48.77 | 48.77 | 2,700,806 | +0.00(+0.00%) |
Nov 08, 2023 | 48.77 | 48.78 | 48.77 | 48.77 | 3,480,609 | +0.01(+0.02%) |
Nov 07, 2023 | 48.76 | 48.77 | 48.75 | 48.76 | 3,847,469 | +0.02(+0.04%) |
Nov 06, 2023 | 48.75 | 48.77 | 48.74 | 48.74 | 16,679,736 | -0.01(-0.02%) |
Nov 03, 2023 | 48.74 | 48.76 | 48.73 | 48.75 | 5,374,200 | +0.04(+0.08%) |
Nov 02, 2023 | 48.71 | 48.73 | 48.71 | 48.71 | 4,918,233 | +0.02(+0.04%) |
Nov 01, 2023 | 48.66 | 48.69 | 48.66 | 48.69 | 5,878,186 | +0.02(+0.04%) |
Oct 31, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 3,351,629 | +0.00(+0.00%) |
Oct 30, 2023 | 48.67 | 48.68 | 48.67 | 48.67 | 2,663,605 | -0.01(-0.02%) |
Oct 27, 2023 | 48.66 | 48.68 | 48.65 | 48.68 | 3,113,600 | +0.03(+0.06%) |
Oct 26, 2023 | 48.65 | 48.66 | 48.64 | 48.65 | 3,131,750 | +0.02(+0.04%) |
Oct 25, 2023 | 48.64 | 48.65 | 48.63 | 48.63 | 3,164,893 | -0.02(-0.04%) |
Oct 24, 2023 | 48.63 | 48.65 | 48.62 | 48.65 | 3,314,074 | +0.02(+0.04%) |
Oct 23, 2023 | 48.61 | 48.63 | 48.61 | 48.63 | 4,330,703 | +0.02(+0.04%) |
Oct 20, 2023 | 48.59 | 48.61 | 48.57 | 48.61 | 6,353,540 | +0.04(+0.08%) |
Oct 19, 2023 | 48.56 | 48.57 | 48.55 | 48.57 | 3,195,825 | +0.02(+0.04%) |
Oct 18, 2023 | 48.57 | 48.57 | 48.55 | 48.55 | 2,900,064 | +0.00(+0.00%) |
Oct 17, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,456,497 | -0.01(-0.02%) |
Oct 16, 2023 | 48.57 | 48.57 | 48.56 | 48.56 | 2,666,730 | +0.01(+0.02%) |
Oct 13, 2023 | 48.56 | 48.56 | 48.55 | 48.55 | 3,244,951 | +0.01(+0.02%) |
Oct 12, 2023 | 48.54 | 48.56 | 48.54 | 48.54 | 2,567,153 | +0.00(+0.00%) |
Oct 11, 2023 | 48.54 | 48.55 | 48.54 | 48.54 | 2,554,043 | +0.00(+0.00%) |
Oct 10, 2023 | 48.53 | 48.54 | 48.53 | 48.54 | 2,847,975 | +0.01(+0.02%) |
Oct 09, 2023 | 48.52 | 48.53 | 48.50 | 48.53 | 2,377,876 | +0.04(+0.08%) |
Oct 06, 2023 | 48.51 | 48.51 | 48.49 | 48.49 | 3,062,083 | -0.02(-0.04%) |
Oct 05, 2023 | 48.52 | 48.52 | 48.50 | 48.51 | 3,279,716 | +0.02(+0.04%) |
Oct 04, 2023 | 48.43 | 48.49 | 48.43 | 48.49 | 17,046,544 | +0.06(+0.12%) |
Oct 03, 2023 | 48.45 | 48.46 | 48.43 | 48.43 | 6,143,682 | -0.01(-0.02%) |