Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.15 | 50.42 | 49.62 | 50.10 | 29,374,602 | -0.14(-0.28%) |
Dec 28, 2023 | 50.66 | 50.72 | 50.01 | 50.24 | 27,738,016 | -0.37(-0.73%) |
Dec 27, 2023 | 50.48 | 51.13 | 50.04 | 50.61 | 52,274,128 | +0.26(+0.51%) |
Dec 26, 2023 | 48.78 | 50.37 | 48.57 | 50.35 | 60,389,612 | +2.49(+5.21%) |
Dec 22, 2023 | 47.11 | 48.02 | 47.06 | 47.86 | 30,186,500 | +0.92(+1.95%) |
Dec 21, 2023 | 46.34 | 46.98 | 45.89 | 46.94 | 28,379,806 | +1.32(+2.88%) |
Dec 20, 2023 | 46.50 | 46.81 | 45.57 | 45.63 | 37,528,764 | -0.90(-1.93%) |
Dec 19, 2023 | 45.47 | 46.54 | 45.38 | 46.52 | 35,972,184 | +0.97(+2.12%) |
Dec 18, 2023 | 46.02 | 46.09 | 45.27 | 45.56 | 27,962,430 | -0.47(-1.02%) |
Dec 15, 2023 | 45.81 | 47.13 | 45.54 | 46.03 | 84,985,312 | +0.98(+2.17%) |
Dec 14, 2023 | 44.88 | 46.93 | 44.52 | 45.05 | 70,770,528 | +0.61(+1.37%) |
Dec 13, 2023 | 43.95 | 44.59 | 43.20 | 44.44 | 35,099,228 | +0.53(+1.20%) |
Dec 12, 2023 | 44.23 | 44.31 | 43.50 | 43.91 | 32,130,024 | -0.50(-1.12%) |
Dec 11, 2023 | 43.03 | 44.60 | 42.95 | 44.41 | 48,395,996 | +1.83(+4.31%) |
Dec 08, 2023 | 41.72 | 42.83 | 41.69 | 42.58 | 42,940,460 | +0.55(+1.30%) |
Dec 07, 2023 | 41.63 | 42.31 | 41.06 | 42.03 | 29,193,224 | +0.88(+2.13%) |
Dec 06, 2023 | 42.36 | 42.47 | 41.05 | 41.15 | 32,075,260 | -0.65(-1.55%) |
Dec 05, 2023 | 41.79 | 42.17 | 41.49 | 41.80 | 31,935,482 | -0.43(-1.02%) |
Dec 04, 2023 | 43.17 | 43.18 | 41.56 | 42.23 | 50,551,868 | -1.39(-3.18%) |
Dec 01, 2023 | 44.23 | 44.23 | 42.73 | 43.61 | 44,057,132 | -0.96(-2.15%) |
Nov 30, 2023 | 44.52 | 44.96 | 44.28 | 44.57 | 46,387,304 | -0.24(-0.53%) |
Nov 29, 2023 | 44.47 | 45.21 | 44.47 | 44.81 | 39,085,680 | +0.71(+1.61%) |
Nov 28, 2023 | 43.56 | 44.25 | 43.53 | 44.10 | 24,613,326 | +0.15(+0.34%) |
Nov 27, 2023 | 43.52 | 44.41 | 43.52 | 43.95 | 33,416,644 | +0.12(+0.27%) |
Nov 24, 2023 | 43.55 | 43.87 | 43.48 | 43.83 | 13,075,344 | +0.29(+0.66%) |
Nov 22, 2023 | 43.90 | 44.50 | 43.41 | 43.54 | 31,582,852 | +0.03(+0.07%) |
Nov 21, 2023 | 44.37 | 44.53 | 43.17 | 43.51 | 37,325,712 | -1.10(-2.46%) |
Nov 20, 2023 | 43.65 | 44.80 | 43.65 | 44.61 | 44,695,576 | +0.93(+2.12%) |
Nov 17, 2023 | 42.78 | 43.68 | 42.44 | 43.68 | 49,996,580 | +0.46(+1.06%) |
Nov 16, 2023 | 40.88 | 43.27 | 40.72 | 43.22 | 86,711,624 | +2.73(+6.75%) |
Nov 15, 2023 | 39.46 | 40.72 | 39.47 | 40.49 | 47,490,048 | +1.20(+3.04%) |
Nov 14, 2023 | 38.69 | 39.37 | 37.96 | 39.29 | 45,571,176 | +1.18(+3.09%) |
Nov 13, 2023 | 38.24 | 38.45 | 38.03 | 38.12 | 24,624,764 | -0.63(-1.62%) |
Nov 10, 2023 | 38.13 | 38.88 | 38.13 | 38.75 | 38,985,220 | +1.06(+2.80%) |
Nov 09, 2023 | 37.94 | 38.40 | 37.66 | 37.69 | 49,075,552 | -0.12(-0.32%) |
Nov 08, 2023 | 38.74 | 38.78 | 37.64 | 37.81 | 33,558,804 | -0.85(-2.19%) |
Nov 07, 2023 | 38.13 | 38.79 | 37.87 | 38.66 | 32,129,402 | +0.82(+2.16%) |
Nov 06, 2023 | 37.91 | 38.09 | 37.74 | 37.84 | 23,878,106 | -0.06(-0.17%) |
Nov 03, 2023 | 37.76 | 38.08 | 37.43 | 37.90 | 30,692,748 | +0.44(+1.17%) |
Nov 02, 2023 | 37.35 | 37.59 | 36.68 | 37.47 | 35,624,472 | +0.41(+1.10%) |
Nov 01, 2023 | 36.27 | 37.08 | 36.06 | 37.06 | 41,952,628 | +0.79(+2.16%) |
Oct 31, 2023 | 35.44 | 36.34 | 35.40 | 36.27 | 41,414,104 | +0.80(+2.27%) |
Oct 30, 2023 | 35.25 | 35.83 | 34.70 | 35.47 | 36,880,672 | +0.15(+0.42%) |
Oct 27, 2023 | 34.45 | 36.48 | 34.39 | 35.32 | 84,658,672 | +3.00(+9.29%) |
Oct 26, 2023 | 32.69 | 33.01 | 31.95 | 32.32 | 59,346,204 | -0.31(-0.94%) |
Oct 25, 2023 | 33.97 | 34.24 | 32.35 | 32.63 | 44,924,280 | -1.75(-5.09%) |
Oct 24, 2023 | 33.43 | 34.50 | 33.43 | 34.38 | 52,996,136 | +0.74(+2.19%) |
Oct 23, 2023 | 34.39 | 34.97 | 33.18 | 33.64 | 54,245,940 | -1.06(-3.06%) |
Oct 20, 2023 | 35.43 | 36.06 | 34.65 | 34.70 | 32,504,544 | -0.75(-2.10%) |
Oct 19, 2023 | 35.74 | 36.13 | 35.30 | 35.45 | 29,378,366 | +0.03(+0.08%) |
Oct 18, 2023 | 35.30 | 35.80 | 35.23 | 35.42 | 22,217,992 | -0.42(-1.16%) |
Oct 17, 2023 | 35.70 | 36.12 | 34.85 | 35.84 | 25,143,736 | -0.50(-1.37%) |
Oct 16, 2023 | 35.92 | 36.71 | 35.92 | 36.33 | 29,736,552 | +0.59(+1.64%) |
Oct 13, 2023 | 36.51 | 36.56 | 35.64 | 35.75 | 28,585,398 | -0.86(-2.36%) |
Oct 12, 2023 | 36.57 | 36.99 | 36.16 | 36.61 | 23,773,276 | -0.04(-0.11%) |
Oct 11, 2023 | 36.39 | 36.80 | 36.15 | 36.65 | 19,412,174 | +0.45(+1.24%) |
Oct 10, 2023 | 35.92 | 36.51 | 35.58 | 36.20 | 24,187,302 | +0.37(+1.03%) |
Oct 09, 2023 | 35.48 | 35.95 | 35.28 | 35.84 | 19,490,882 | -0.13(-0.36%) |
Oct 06, 2023 | 35.65 | 36.23 | 34.96 | 35.97 | 33,469,476 | +0.30(+0.84%) |
Oct 05, 2023 | 35.75 | 35.88 | 35.38 | 35.67 | 25,926,790 | -0.04(-0.11%) |
Oct 04, 2023 | 36.29 | 36.29 | 35.11 | 35.71 | 40,084,868 | +0.24(+0.67%) |
Oct 03, 2023 | 35.04 | 36.31 | 35.05 | 35.47 | 45,537,212 | +0.23(+0.65%) |