Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.01 | 53.61 | 52.88 | 53.26 | 2,019,171 | +0.08(+0.15%) |
Dec 28, 2023 | 52.25 | 53.26 | 52.17 | 53.18 | 2,148,822 | +0.84(+1.61%) |
Dec 27, 2023 | 51.87 | 52.45 | 51.74 | 52.34 | 1,926,904 | +0.39(+0.74%) |
Dec 26, 2023 | 51.24 | 52.05 | 51.24 | 51.95 | 2,439,818 | +0.49(+0.94%) |
Dec 22, 2023 | 51.19 | 51.93 | 51.11 | 51.47 | 1,964,660 | +0.28(+0.54%) |
Dec 21, 2023 | 50.84 | 51.35 | 50.51 | 51.19 | 1,612,358 | +0.50(+0.98%) |
Dec 20, 2023 | 51.18 | 51.56 | 50.67 | 50.69 | 2,504,157 | -0.60(-1.18%) |
Dec 19, 2023 | 51.19 | 51.40 | 51.03 | 51.30 | 1,797,293 | +0.06(+0.12%) |
Dec 18, 2023 | 51.33 | 52.01 | 50.82 | 51.24 | 3,158,532 | -0.10(-0.19%) |
Dec 15, 2023 | 51.79 | 51.97 | 50.61 | 51.34 | 5,970,607 | -0.52(-0.99%) |
Dec 14, 2023 | 52.16 | 53.00 | 51.74 | 51.85 | 3,569,207 | +0.04(+0.08%) |
Dec 13, 2023 | 49.74 | 51.99 | 49.52 | 51.81 | 2,998,667 | +2.10(+4.23%) |
Dec 12, 2023 | 50.61 | 50.69 | 49.64 | 49.71 | 2,832,997 | -1.06(-2.09%) |
Dec 11, 2023 | 50.80 | 50.99 | 50.63 | 50.77 | 2,767,225 | -0.14(-0.27%) |
Dec 08, 2023 | 51.17 | 51.22 | 50.71 | 50.91 | 3,013,522 | -0.16(-0.31%) |
Dec 07, 2023 | 49.89 | 51.71 | 49.47 | 51.07 | 4,401,329 | +1.34(+2.69%) |
Dec 06, 2023 | 49.40 | 49.89 | 48.98 | 49.73 | 3,372,664 | +0.25(+0.50%) |
Dec 05, 2023 | 49.21 | 49.65 | 48.98 | 49.49 | 2,580,780 | +0.12(+0.24%) |
Dec 04, 2023 | 47.56 | 49.53 | 47.48 | 49.37 | 3,108,644 | +1.61(+3.36%) |
Dec 01, 2023 | 46.35 | 47.87 | 46.35 | 47.76 | 2,529,976 | +1.35(+2.90%) |
Nov 30, 2023 | 46.60 | 46.91 | 46.09 | 46.41 | 2,790,982 | +0.24(+0.51%) |
Nov 29, 2023 | 46.97 | 47.04 | 46.06 | 46.18 | 3,131,502 | -0.88(-1.88%) |
Nov 28, 2023 | 46.58 | 47.22 | 46.19 | 47.06 | 2,551,469 | +0.39(+0.84%) |
Nov 27, 2023 | 47.43 | 47.56 | 46.65 | 46.67 | 1,858,051 | -0.70(-1.47%) |
Nov 24, 2023 | 46.61 | 47.70 | 46.61 | 47.36 | 1,721,015 | +0.28(+0.60%) |
Nov 22, 2023 | 47.38 | 47.48 | 46.84 | 47.08 | 1,778,753 | +0.03(+0.06%) |
Nov 21, 2023 | 47.26 | 47.38 | 46.48 | 47.05 | 2,607,783 | -0.42(-0.89%) |
Nov 20, 2023 | 47.51 | 47.67 | 47.09 | 47.47 | 2,103,413 | -0.32(-0.68%) |
Nov 17, 2023 | 47.72 | 47.86 | 46.94 | 47.79 | 2,411,359 | +0.40(+0.85%) |
Nov 16, 2023 | 47.25 | 47.70 | 46.74 | 47.39 | 2,791,434 | +0.02(+0.04%) |
Nov 15, 2023 | 46.89 | 47.47 | 46.51 | 47.37 | 3,069,102 | +0.56(+1.19%) |
Nov 14, 2023 | 44.86 | 46.97 | 44.50 | 46.81 | 3,953,518 | +2.08(+4.65%) |
Nov 13, 2023 | 45.11 | 48.04 | 44.25 | 44.73 | 8,217,912 | -1.30(-2.83%) |
Nov 10, 2023 | 45.79 | 46.14 | 45.32 | 46.04 | 3,108,627 | +0.54(+1.19%) |
Nov 09, 2023 | 45.71 | 46.05 | 45.26 | 45.50 | 3,216,517 | +0.06(+0.13%) |
Nov 08, 2023 | 45.96 | 46.12 | 45.11 | 45.44 | 4,417,160 | -0.37(-0.81%) |
Nov 07, 2023 | 45.68 | 46.29 | 45.53 | 45.81 | 2,379,132 | +0.14(+0.30%) |
Nov 06, 2023 | 45.65 | 46.05 | 45.35 | 45.68 | 3,097,659 | -0.47(-1.02%) |
Nov 03, 2023 | 47.06 | 47.33 | 46.02 | 46.15 | 2,754,581 | -0.49(-1.05%) |
Nov 02, 2023 | 45.92 | 46.71 | 45.73 | 46.64 | 2,409,111 | +1.07(+2.35%) |
Nov 01, 2023 | 45.60 | 45.75 | 45.10 | 45.57 | 3,039,977 | +0.12(+0.26%) |
Oct 31, 2023 | 45.54 | 45.64 | 45.16 | 45.45 | 2,416,975 | +0.08(+0.17%) |
Oct 30, 2023 | 45.10 | 45.54 | 44.77 | 45.37 | 1,984,458 | +0.64(+1.42%) |
Oct 27, 2023 | 44.86 | 45.29 | 44.48 | 44.73 | 1,537,837 | -0.29(-0.65%) |
Oct 26, 2023 | 44.63 | 45.49 | 44.58 | 45.03 | 1,991,513 | +0.54(+1.21%) |
Oct 25, 2023 | 44.44 | 44.73 | 44.21 | 44.49 | 2,286,503 | -0.10(-0.22%) |
Oct 24, 2023 | 44.33 | 44.85 | 44.27 | 44.59 | 2,098,434 | +0.29(+0.66%) |
Oct 23, 2023 | 45.23 | 45.36 | 44.07 | 44.29 | 3,240,678 | -1.10(-2.42%) |
Oct 20, 2023 | 45.80 | 46.07 | 45.35 | 45.39 | 1,740,878 | -0.29(-0.64%) |
Oct 19, 2023 | 45.96 | 46.38 | 45.67 | 45.69 | 2,669,801 | -0.33(-0.72%) |
Oct 18, 2023 | 46.14 | 46.69 | 45.83 | 46.02 | 2,757,545 | -0.26(-0.57%) |
Oct 17, 2023 | 46.09 | 46.74 | 45.92 | 46.28 | 1,678,635 | -0.17(-0.36%) |
Oct 16, 2023 | 45.86 | 46.66 | 45.37 | 46.45 | 1,996,021 | +0.83(+1.83%) |
Oct 13, 2023 | 46.37 | 46.44 | 45.26 | 45.62 | 2,798,061 | -0.58(-1.25%) |
Oct 12, 2023 | 47.27 | 47.30 | 45.88 | 46.20 | 2,112,426 | -1.08(-2.28%) |
Oct 11, 2023 | 47.52 | 47.81 | 46.89 | 47.27 | 1,778,295 | -0.14(-0.29%) |
Oct 10, 2023 | 46.74 | 47.66 | 46.73 | 47.41 | 2,440,776 | +1.11(+2.39%) |
Oct 09, 2023 | 46.35 | 46.56 | 45.50 | 46.30 | 2,320,965 | -0.21(-0.44%) |
Oct 06, 2023 | 46.97 | 47.07 | 45.61 | 46.51 | 2,969,849 | -0.73(-1.54%) |
Oct 05, 2023 | 47.43 | 47.91 | 47.22 | 47.24 | 2,346,043 | -0.18(-0.37%) |
Oct 04, 2023 | 47.81 | 48.09 | 46.83 | 47.41 | 3,114,068 | -0.72(-1.49%) |
Oct 03, 2023 | 48.05 | 48.44 | 47.89 | 48.13 | 2,258,473 | -0.16(-0.32%) |