Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.97 | 49.03 | 48.95 | 49.01 | 4,348,185 | -0.17(-0.34%) |
Dec 28, 2023 | 49.26 | 49.28 | 49.16 | 49.18 | 13,194,304 | -0.17(-0.35%) |
Dec 27, 2023 | 49.26 | 49.36 | 49.22 | 49.35 | 3,283,847 | +0.29(+0.59%) |
Dec 26, 2023 | 48.98 | 49.09 | 48.97 | 49.07 | 3,614,188 | +0.02(+0.04%) |
Dec 22, 2023 | 49.12 | 49.17 | 49.05 | 49.05 | 2,756,691 | -0.02(-0.05%) |
Dec 21, 2023 | 49.16 | 49.19 | 49.03 | 49.07 | 3,498,980 | -0.07(-0.14%) |
Dec 20, 2023 | 49.06 | 49.32 | 49.03 | 49.14 | 2,851,789 | +0.22(+0.45%) |
Dec 19, 2023 | 48.86 | 48.91 | 48.85 | 48.91 | 2,851,325 | +0.25(+0.52%) |
Dec 18, 2023 | 48.66 | 48.68 | 48.62 | 48.66 | 3,881,739 | -0.06(-0.12%) |
Dec 15, 2023 | 48.72 | 48.80 | 48.69 | 48.72 | 2,937,202 | +0.12(+0.24%) |
Dec 14, 2023 | 48.53 | 48.63 | 48.52 | 48.60 | 2,806,469 | +0.16(+0.34%) |
Dec 13, 2023 | 48.19 | 48.48 | 48.19 | 48.44 | 2,575,221 | +0.40(+0.82%) |
Dec 12, 2023 | 48.01 | 48.06 | 47.98 | 48.04 | 2,233,062 | +0.12(+0.24%) |
Dec 11, 2023 | 47.90 | 47.96 | 47.86 | 47.93 | 3,796,066 | -0.02(-0.04%) |
Dec 08, 2023 | 47.91 | 47.97 | 47.88 | 47.95 | 3,160,724 | -0.20(-0.42%) |
Dec 07, 2023 | 48.12 | 48.20 | 48.12 | 48.15 | 2,118,096 | -0.05(-0.11%) |
Dec 06, 2023 | 48.15 | 48.24 | 48.11 | 48.20 | 3,006,553 | +0.14(+0.30%) |
Dec 05, 2023 | 47.91 | 48.08 | 47.91 | 48.06 | 4,242,811 | +0.26(+0.54%) |
Dec 04, 2023 | 47.78 | 47.84 | 47.72 | 47.80 | 5,706,722 | +0.03(+0.06%) |
Dec 01, 2023 | 47.50 | 47.80 | 47.50 | 47.77 | 3,167,119 | +0.29(+0.61%) |
Nov 30, 2023 | 47.51 | 47.52 | 47.42 | 47.49 | 2,910,708 | -0.13(-0.26%) |
Nov 29, 2023 | 47.55 | 47.64 | 47.54 | 47.61 | 10,400,960 | +0.24(+0.51%) |
Nov 28, 2023 | 47.22 | 47.38 | 47.20 | 47.37 | 2,480,137 | +0.14(+0.29%) |
Nov 27, 2023 | 47.14 | 47.25 | 47.13 | 47.24 | 2,445,286 | +0.25(+0.52%) |
Nov 24, 2023 | 47.00 | 47.01 | 46.95 | 46.99 | 1,233,720 | -0.22(-0.46%) |
Nov 22, 2023 | 47.25 | 47.28 | 47.16 | 47.21 | 1,844,777 | -0.01(-0.02%) |
Nov 21, 2023 | 47.24 | 47.27 | 47.16 | 47.22 | 2,578,955 | +0.04(+0.08%) |
Nov 20, 2023 | 47.07 | 47.20 | 47.07 | 47.18 | 2,735,254 | +0.05(+0.10%) |
Nov 17, 2023 | 47.15 | 47.16 | 47.08 | 47.13 | 2,560,354 | +0.05(+0.10%) |
Nov 16, 2023 | 47.03 | 47.14 | 47.02 | 47.08 | 2,407,983 | +0.18(+0.39%) |
Nov 15, 2023 | 46.95 | 46.95 | 46.85 | 46.90 | 2,105,491 | -0.07(-0.14%) |
Nov 14, 2023 | 46.88 | 46.98 | 46.87 | 46.97 | 2,498,672 | +0.36(+0.78%) |
Nov 13, 2023 | 46.56 | 46.63 | 46.50 | 46.60 | 1,984,109 | -0.01(-0.03%) |
Nov 10, 2023 | 46.66 | 46.67 | 46.59 | 46.62 | 1,697,435 | +0.04(+0.09%) |
Nov 09, 2023 | 46.78 | 46.81 | 46.57 | 46.57 | 2,387,260 | -0.19(-0.40%) |
Nov 08, 2023 | 46.71 | 46.81 | 46.71 | 46.76 | 2,175,839 | +0.14(+0.29%) |
Nov 07, 2023 | 46.55 | 46.68 | 46.55 | 46.63 | 1,995,657 | +0.26(+0.55%) |
Nov 06, 2023 | 46.43 | 46.45 | 46.36 | 46.37 | 3,052,134 | -0.19(-0.40%) |
Nov 03, 2023 | 46.55 | 46.63 | 46.52 | 46.56 | 2,775,615 | +0.20(+0.44%) |
Nov 02, 2023 | 46.35 | 46.40 | 46.30 | 46.36 | 2,395,755 | +0.19(+0.42%) |
Nov 01, 2023 | 45.96 | 46.18 | 45.96 | 46.16 | 3,971,217 | +0.26(+0.56%) |
Oct 31, 2023 | 45.96 | 46.03 | 45.91 | 45.91 | 2,982,310 | -0.01(-0.02%) |
Oct 30, 2023 | 45.87 | 45.96 | 45.85 | 45.92 | 2,805,073 | -0.05(-0.12%) |
Oct 27, 2023 | 45.90 | 45.98 | 45.86 | 45.97 | 2,011,104 | +0.07(+0.16%) |
Oct 26, 2023 | 45.87 | 45.93 | 45.83 | 45.90 | 2,756,027 | +0.22(+0.48%) |
Oct 25, 2023 | 45.80 | 45.81 | 45.66 | 45.68 | 2,249,497 | -0.27(-0.59%) |
Oct 24, 2023 | 45.90 | 45.96 | 45.85 | 45.95 | 1,938,134 | +0.11(+0.23%) |
Oct 23, 2023 | 45.69 | 45.89 | 45.64 | 45.84 | 3,138,927 | +0.13(+0.28%) |
Oct 20, 2023 | 45.67 | 45.74 | 45.66 | 45.71 | 1,904,686 | +0.09(+0.20%) |
Oct 19, 2023 | 45.61 | 45.69 | 45.54 | 45.62 | 2,836,881 | -0.03(-0.06%) |
Oct 18, 2023 | 45.64 | 45.69 | 45.58 | 45.65 | 6,774,769 | -0.09(-0.19%) |
Oct 17, 2023 | 45.72 | 45.75 | 45.69 | 45.74 | 3,747,926 | -0.26(-0.58%) |
Oct 16, 2023 | 46.01 | 46.04 | 45.98 | 46.00 | 1,864,355 | -0.18(-0.39%) |
Oct 13, 2023 | 46.19 | 46.21 | 46.13 | 46.18 | 2,036,894 | +0.19(+0.42%) |
Oct 12, 2023 | 46.20 | 46.20 | 45.97 | 45.99 | 2,227,920 | -0.24(-0.52%) |
Oct 11, 2023 | 46.06 | 46.25 | 46.05 | 46.23 | 5,690,881 | +0.28(+0.61%) |
Oct 10, 2023 | 45.75 | 45.96 | 45.72 | 45.95 | 2,279,994 | -0.07(-0.15%) |
Oct 09, 2023 | 45.83 | 46.03 | 45.81 | 46.02 | 2,143,627 | +0.29(+0.63%) |
Oct 06, 2023 | 45.66 | 45.79 | 45.65 | 45.73 | 1,899,845 | -0.10(-0.21%) |
Oct 05, 2023 | 45.78 | 45.84 | 45.78 | 45.82 | 3,520,654 | +0.08(+0.17%) |
Oct 04, 2023 | 45.68 | 45.78 | 45.62 | 45.75 | 2,411,937 | +0.10(+0.21%) |
Oct 03, 2023 | 45.78 | 45.80 | 45.62 | 45.65 | 2,189,356 | -0.15(-0.34%) |