Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.48 | 43.53 | 42.95 | 43.24 | 13,988,565 | -0.27(-0.61%) |
Dec 28, 2023 | 43.36 | 43.79 | 43.28 | 43.51 | 9,150,524 | +0.13(+0.30%) |
Dec 27, 2023 | 43.29 | 43.56 | 43.10 | 43.38 | 9,386,626 | +0.06(+0.14%) |
Dec 26, 2023 | 43.39 | 43.45 | 42.90 | 43.32 | 9,759,959 | -0.07(-0.16%) |
Dec 22, 2023 | 43.52 | 44.00 | 43.20 | 43.39 | 12,061,747 | -0.02(-0.05%) |
Dec 21, 2023 | 43.61 | 43.79 | 42.78 | 43.41 | 18,337,502 | -0.18(-0.41%) |
Dec 20, 2023 | 44.00 | 44.29 | 43.59 | 43.59 | 16,509,455 | -0.49(-1.12%) |
Dec 19, 2023 | 44.17 | 44.29 | 43.88 | 44.08 | 16,648,373 | +0.00(+0.00%) |
Dec 18, 2023 | 43.94 | 44.25 | 43.70 | 44.08 | 18,147,398 | +0.22(+0.49%) |
Dec 15, 2023 | 43.99 | 44.20 | 43.34 | 43.86 | 61,712,968 | -0.16(-0.36%) |
Dec 14, 2023 | 43.45 | 44.37 | 43.32 | 44.02 | 30,213,800 | +0.96(+2.22%) |
Dec 13, 2023 | 42.13 | 43.11 | 41.65 | 43.06 | 18,852,566 | +0.99(+2.34%) |
Dec 12, 2023 | 42.44 | 42.54 | 41.57 | 42.08 | 17,782,896 | +0.01(+0.02%) |
Dec 11, 2023 | 42.15 | 42.41 | 41.55 | 42.07 | 20,232,596 | +0.55(+1.33%) |
Dec 08, 2023 | 41.12 | 41.65 | 41.08 | 41.51 | 20,400,802 | -0.07(-0.17%) |
Dec 07, 2023 | 41.41 | 42.10 | 41.20 | 41.58 | 19,797,402 | +0.47(+1.15%) |
Dec 06, 2023 | 41.19 | 41.49 | 40.71 | 41.11 | 16,853,954 | +0.08(+0.19%) |
Dec 05, 2023 | 42.33 | 42.40 | 40.13 | 41.03 | 29,430,480 | -1.45(-3.41%) |
Dec 04, 2023 | 41.66 | 42.82 | 41.58 | 42.48 | 23,078,230 | +0.86(+2.06%) |
Dec 01, 2023 | 41.66 | 41.93 | 41.23 | 41.62 | 17,213,132 | +0.32(+0.76%) |
Nov 30, 2023 | 41.20 | 41.36 | 40.86 | 41.31 | 23,974,612 | +0.26(+0.62%) |
Nov 29, 2023 | 41.39 | 41.49 | 40.83 | 41.05 | 13,461,077 | -0.24(-0.57%) |
Nov 28, 2023 | 41.42 | 41.51 | 41.21 | 41.29 | 14,716,802 | -0.22(-0.52%) |
Nov 27, 2023 | 41.78 | 41.92 | 41.23 | 41.51 | 19,582,358 | -0.48(-1.15%) |
Nov 24, 2023 | 41.96 | 42.14 | 41.81 | 41.99 | 5,942,611 | +0.10(+0.24%) |
Nov 22, 2023 | 42.13 | 42.33 | 41.81 | 41.89 | 13,036,287 | -0.12(-0.28%) |
Nov 21, 2023 | 42.40 | 42.44 | 41.75 | 42.01 | 11,884,718 | -0.34(-0.79%) |
Nov 20, 2023 | 41.69 | 42.54 | 41.58 | 42.34 | 14,657,103 | +0.51(+1.23%) |
Nov 17, 2023 | 42.07 | 42.37 | 41.74 | 41.83 | 13,574,760 | +0.01(+0.02%) |
Nov 16, 2023 | 42.19 | 42.47 | 41.29 | 41.82 | 18,626,102 | -0.12(-0.28%) |
Nov 15, 2023 | 41.30 | 42.06 | 41.30 | 41.94 | 17,362,278 | +0.65(+1.58%) |
Nov 14, 2023 | 41.71 | 41.91 | 41.18 | 41.29 | 22,835,730 | +0.37(+0.92%) |
Nov 13, 2023 | 41.10 | 41.24 | 40.70 | 40.91 | 14,769,437 | -0.41(-1.00%) |
Nov 10, 2023 | 40.51 | 41.38 | 40.48 | 41.33 | 20,360,712 | +1.02(+2.52%) |
Nov 09, 2023 | 41.08 | 41.19 | 40.20 | 40.31 | 26,353,088 | -0.63(-1.54%) |
Nov 08, 2023 | 41.28 | 41.45 | 40.72 | 40.94 | 19,155,382 | -0.51(-1.24%) |
Nov 07, 2023 | 41.86 | 41.87 | 41.38 | 41.46 | 20,050,026 | -0.41(-0.99%) |
Nov 06, 2023 | 42.53 | 42.66 | 41.61 | 41.87 | 18,944,204 | -0.71(-1.67%) |
Nov 03, 2023 | 42.26 | 42.82 | 42.23 | 42.58 | 19,273,472 | +0.67(+1.60%) |
Nov 02, 2023 | 41.28 | 41.99 | 41.28 | 41.91 | 16,991,524 | +0.67(+1.63%) |
Nov 01, 2023 | 40.80 | 41.55 | 40.77 | 41.24 | 19,780,234 | +0.52(+1.28%) |
Oct 31, 2023 | 40.13 | 40.77 | 40.10 | 40.72 | 19,126,760 | +0.83(+2.08%) |
Oct 30, 2023 | 39.40 | 40.06 | 39.38 | 39.89 | 18,458,718 | +0.80(+2.04%) |
Oct 27, 2023 | 37.47 | 39.85 | 37.39 | 39.09 | 36,455,604 | +0.48(+1.25%) |
Oct 26, 2023 | 39.49 | 39.90 | 38.29 | 38.61 | 51,090,500 | -3.55(-8.42%) |
Oct 25, 2023 | 42.73 | 42.99 | 42.13 | 42.16 | 23,666,972 | -0.70(-1.63%) |
Oct 24, 2023 | 42.76 | 42.98 | 42.58 | 42.86 | 19,815,118 | +0.51(+1.21%) |
Oct 23, 2023 | 42.53 | 42.70 | 42.14 | 42.34 | 14,673,061 | +0.08(+0.19%) |
Oct 20, 2023 | 42.26 | 42.74 | 41.73 | 42.26 | 22,774,192 | -0.21(-0.49%) |
Oct 19, 2023 | 43.58 | 43.72 | 42.39 | 42.47 | 18,161,296 | -0.94(-2.16%) |
Oct 18, 2023 | 43.66 | 43.90 | 43.29 | 43.41 | 13,573,042 | -0.34(-0.77%) |
Oct 17, 2023 | 43.61 | 44.08 | 43.48 | 43.74 | 15,967,449 | +0.11(+0.25%) |
Oct 16, 2023 | 43.44 | 43.71 | 43.16 | 43.64 | 17,305,990 | +0.43(+1.00%) |
Oct 13, 2023 | 43.29 | 43.46 | 42.90 | 43.20 | 16,792,536 | -0.09(-0.20%) |
Oct 12, 2023 | 43.72 | 43.84 | 43.19 | 43.29 | 16,993,420 | -0.34(-0.77%) |
Oct 11, 2023 | 44.02 | 44.30 | 43.48 | 43.63 | 17,077,636 | -0.23(-0.52%) |
Oct 10, 2023 | 43.63 | 44.04 | 43.21 | 43.85 | 15,779,565 | +0.37(+0.86%) |
Oct 09, 2023 | 42.86 | 43.63 | 42.75 | 43.48 | 15,956,393 | +0.61(+1.43%) |
Oct 06, 2023 | 42.12 | 43.00 | 41.80 | 42.87 | 23,797,742 | +0.44(+1.05%) |
Oct 05, 2023 | 42.85 | 42.99 | 42.28 | 42.42 | 17,860,228 | -0.44(-1.04%) |
Oct 04, 2023 | 42.79 | 42.97 | 42.56 | 42.87 | 21,032,412 | +0.02(+0.05%) |
Oct 03, 2023 | 43.26 | 43.52 | 42.71 | 42.85 | 17,219,776 | -0.74(-1.70%) |