Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.50 | 47.64 | 47.30 | 47.44 | 2,299,625 | +0.03(+0.06%) |
Dec 28, 2023 | 47.53 | 47.65 | 47.39 | 47.41 | 1,993,731 | -0.40(-0.84%) |
Dec 27, 2023 | 47.59 | 47.83 | 47.58 | 47.81 | 2,198,117 | +0.24(+0.50%) |
Dec 26, 2023 | 47.38 | 47.66 | 47.33 | 47.57 | 1,275,765 | +0.34(+0.72%) |
Dec 22, 2023 | 47.32 | 47.38 | 47.09 | 47.23 | 1,470,126 | -0.08(-0.17%) |
Dec 21, 2023 | 47.08 | 47.32 | 46.92 | 47.31 | 2,241,639 | +0.74(+1.59%) |
Dec 20, 2023 | 47.04 | 47.20 | 46.56 | 46.57 | 4,720,561 | -1.06(-2.23%) |
Dec 19, 2023 | 47.39 | 47.66 | 47.39 | 47.63 | 4,759,377 | +0.46(+0.98%) |
Dec 18, 2023 | 47.22 | 47.25 | 47.01 | 47.17 | 1,738,519 | +0.02(+0.04%) |
Dec 15, 2023 | 47.31 | 47.46 | 47.15 | 47.15 | 3,498,349 | -0.48(-1.01%) |
Dec 14, 2023 | 47.54 | 47.80 | 47.38 | 47.63 | 4,599,938 | +0.37(+0.78%) |
Dec 13, 2023 | 46.66 | 47.31 | 46.38 | 47.26 | 1,875,476 | +0.61(+1.31%) |
Dec 12, 2023 | 46.55 | 46.68 | 46.41 | 46.65 | 2,690,322 | +0.14(+0.30%) |
Dec 11, 2023 | 46.31 | 46.57 | 46.31 | 46.51 | 2,478,960 | +0.06(+0.13%) |
Dec 08, 2023 | 46.10 | 46.47 | 46.10 | 46.45 | 1,840,635 | +0.34(+0.74%) |
Dec 07, 2023 | 45.97 | 46.18 | 45.83 | 46.11 | 1,468,291 | +0.21(+0.46%) |
Dec 06, 2023 | 46.18 | 46.30 | 45.87 | 45.90 | 966,713 | +0.04(+0.09%) |
Dec 05, 2023 | 45.84 | 45.99 | 45.74 | 45.86 | 2,601,465 | +0.05(+0.11%) |
Dec 04, 2023 | 45.65 | 45.83 | 45.56 | 45.81 | 1,716,000 | -0.18(-0.39%) |
Dec 01, 2023 | 45.64 | 46.05 | 45.58 | 45.99 | 2,568,404 | +0.34(+0.74%) |
Nov 30, 2023 | 45.74 | 45.76 | 45.54 | 45.65 | 2,368,492 | -0.17(-0.37%) |
Nov 29, 2023 | 45.82 | 45.98 | 45.70 | 45.82 | 1,714,972 | +0.28(+0.61%) |
Nov 28, 2023 | 45.42 | 45.69 | 45.36 | 45.54 | 1,754,239 | +0.02(+0.04%) |
Nov 27, 2023 | 45.53 | 45.60 | 45.41 | 45.52 | 1,385,642 | -0.12(-0.26%) |
Nov 24, 2023 | 45.47 | 45.65 | 45.45 | 45.64 | 554,685 | +0.47(+1.04%) |
Nov 22, 2023 | 45.18 | 45.23 | 44.98 | 45.17 | 1,705,044 | +0.07(+0.16%) |
Nov 21, 2023 | 45.31 | 45.33 | 45.03 | 45.10 | 1,614,360 | -0.32(-0.70%) |
Nov 20, 2023 | 45.19 | 45.50 | 45.19 | 45.42 | 2,640,745 | +0.22(+0.49%) |
Nov 17, 2023 | 44.97 | 45.23 | 44.89 | 45.20 | 1,548,696 | +0.58(+1.30%) |
Nov 16, 2023 | 44.61 | 44.82 | 44.48 | 44.62 | 1,618,860 | -0.02(-0.04%) |
Nov 15, 2023 | 44.64 | 44.79 | 44.56 | 44.64 | 1,878,601 | +0.04(+0.09%) |
Nov 14, 2023 | 44.16 | 44.63 | 44.16 | 44.60 | 6,847,316 | +1.45(+3.36%) |
Nov 13, 2023 | 42.88 | 43.21 | 42.79 | 43.15 | 1,880,728 | +0.11(+0.26%) |
Nov 10, 2023 | 42.74 | 43.08 | 42.46 | 43.04 | 1,894,358 | +0.32(+0.75%) |
Nov 09, 2023 | 43.08 | 43.23 | 42.70 | 42.72 | 2,785,909 | -0.01(-0.02%) |
Nov 08, 2023 | 42.63 | 42.82 | 42.53 | 42.73 | 2,611,349 | +0.31(+0.73%) |
Nov 07, 2023 | 42.34 | 42.56 | 42.26 | 42.42 | 2,390,214 | -0.18(-0.42%) |
Nov 06, 2023 | 42.79 | 42.83 | 42.48 | 42.60 | 2,109,559 | -0.21(-0.49%) |
Nov 03, 2023 | 42.84 | 43.04 | 42.76 | 42.81 | 3,203,028 | +0.42(+0.99%) |
Nov 02, 2023 | 42.28 | 42.45 | 42.16 | 42.39 | 7,339,104 | +1.01(+2.44%) |
Nov 01, 2023 | 41.07 | 41.40 | 40.93 | 41.38 | 3,865,961 | +0.28(+0.68%) |
Oct 31, 2023 | 41.04 | 41.20 | 40.84 | 41.10 | 2,819,275 | +0.21(+0.51%) |
Oct 30, 2023 | 40.76 | 40.92 | 40.62 | 40.89 | 3,844,253 | +0.64(+1.59%) |
Oct 27, 2023 | 40.75 | 40.76 | 40.15 | 40.25 | 3,995,445 | -0.28(-0.69%) |
Oct 26, 2023 | 40.67 | 40.79 | 40.34 | 40.53 | 3,404,389 | -0.15(-0.37%) |
Oct 25, 2023 | 40.79 | 41.06 | 40.60 | 40.68 | 3,212,799 | -0.33(-0.80%) |
Oct 24, 2023 | 40.91 | 41.08 | 40.81 | 41.01 | 3,208,415 | +0.19(+0.47%) |
Oct 23, 2023 | 40.48 | 41.08 | 40.36 | 40.82 | 3,895,306 | +0.26(+0.63%) |
Oct 20, 2023 | 40.80 | 40.91 | 40.55 | 40.56 | 7,146,049 | -0.40(-0.96%) |
Oct 19, 2023 | 41.18 | 41.45 | 40.88 | 40.96 | 6,359,895 | -0.15(-0.36%) |
Oct 18, 2023 | 41.46 | 41.50 | 41.06 | 41.11 | 5,689,304 | -0.79(-1.89%) |
Oct 17, 2023 | 41.39 | 42.10 | 41.39 | 41.90 | 2,971,924 | +0.02(+0.05%) |
Oct 16, 2023 | 41.67 | 41.93 | 41.62 | 41.88 | 2,440,469 | +0.42(+1.01%) |
Oct 13, 2023 | 41.85 | 41.92 | 41.33 | 41.46 | 3,678,602 | -0.60(-1.43%) |
Oct 12, 2023 | 42.50 | 42.50 | 41.90 | 42.06 | 5,128,881 | -0.56(-1.31%) |
Oct 11, 2023 | 42.68 | 42.78 | 42.34 | 42.62 | 3,674,783 | +0.21(+0.50%) |
Oct 10, 2023 | 42.38 | 42.65 | 42.33 | 42.41 | 8,759,221 | +0.65(+1.56%) |
Oct 09, 2023 | 41.43 | 41.79 | 41.35 | 41.76 | 3,916,848 | -0.32(-0.76%) |
Oct 06, 2023 | 41.32 | 42.16 | 41.09 | 42.08 | 5,748,273 | +0.62(+1.50%) |
Oct 05, 2023 | 41.34 | 41.52 | 41.20 | 41.46 | 5,353,986 | +0.10(+0.24%) |
Oct 04, 2023 | 41.35 | 41.39 | 40.94 | 41.36 | 6,313,330 | +0.36(+0.88%) |
Oct 03, 2023 | 41.16 | 41.29 | 40.89 | 41.00 | 9,675,919 | -0.43(-1.04%) |