Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.58 | 42.92 | 42.49 | 42.87 | 2,192,088 | +0.24(+0.56%) |
Dec 28, 2023 | 42.37 | 42.67 | 42.35 | 42.63 | 1,704,804 | +0.14(+0.33%) |
Dec 27, 2023 | 42.52 | 42.59 | 42.36 | 42.50 | 1,750,726 | -0.13(-0.30%) |
Dec 26, 2023 | 42.39 | 42.70 | 42.35 | 42.62 | 1,673,710 | -0.02(-0.05%) |
Dec 22, 2023 | 42.56 | 42.99 | 42.49 | 42.64 | 2,068,906 | +0.23(+0.54%) |
Dec 21, 2023 | 42.33 | 42.53 | 41.88 | 42.42 | 2,375,823 | +0.17(+0.40%) |
Dec 20, 2023 | 43.05 | 43.05 | 42.22 | 42.25 | 4,054,404 | -1.07(-2.47%) |
Dec 19, 2023 | 43.49 | 43.65 | 42.99 | 43.32 | 2,581,700 | -0.08(-0.18%) |
Dec 18, 2023 | 43.60 | 43.70 | 43.21 | 43.40 | 2,865,656 | -0.12(-0.27%) |
Dec 15, 2023 | 44.04 | 44.12 | 43.23 | 43.52 | 8,817,382 | -0.53(-1.19%) |
Dec 14, 2023 | 45.08 | 45.23 | 44.01 | 44.04 | 3,490,475 | -0.92(-2.05%) |
Dec 13, 2023 | 44.11 | 45.22 | 44.10 | 44.97 | 4,133,642 | +0.94(+2.14%) |
Dec 12, 2023 | 43.59 | 44.15 | 43.44 | 44.02 | 3,051,690 | +0.56(+1.28%) |
Dec 11, 2023 | 42.86 | 43.48 | 42.74 | 43.47 | 3,313,945 | +0.91(+2.14%) |
Dec 08, 2023 | 43.07 | 43.17 | 42.38 | 42.56 | 2,868,119 | -0.53(-1.22%) |
Dec 07, 2023 | 43.02 | 43.62 | 42.20 | 43.08 | 4,760,971 | +0.20(+0.46%) |
Dec 06, 2023 | 41.38 | 43.20 | 41.33 | 42.88 | 6,717,654 | +2.85(+7.11%) |
Dec 05, 2023 | 40.83 | 40.88 | 39.85 | 40.04 | 5,184,970 | -0.63(-1.56%) |
Dec 04, 2023 | 40.27 | 40.96 | 40.27 | 40.67 | 3,820,257 | +0.41(+1.01%) |
Dec 01, 2023 | 39.86 | 40.27 | 39.57 | 40.26 | 2,666,014 | +0.42(+1.05%) |
Nov 30, 2023 | 39.43 | 39.88 | 39.32 | 39.85 | 6,267,357 | +0.42(+1.06%) |
Nov 29, 2023 | 40.02 | 40.16 | 39.41 | 39.43 | 2,703,615 | -0.67(-1.68%) |
Nov 28, 2023 | 40.32 | 40.46 | 40.04 | 40.11 | 2,355,247 | -0.39(-0.95%) |
Nov 27, 2023 | 40.80 | 40.82 | 40.16 | 40.49 | 2,556,207 | -0.32(-0.78%) |
Nov 24, 2023 | 40.62 | 40.88 | 40.62 | 40.81 | 717,050 | +0.19(+0.46%) |
Nov 22, 2023 | 40.52 | 40.91 | 40.39 | 40.62 | 1,978,795 | +0.31(+0.76%) |
Nov 21, 2023 | 40.54 | 40.61 | 40.17 | 40.31 | 2,479,199 | -0.08(-0.20%) |
Nov 20, 2023 | 40.41 | 40.48 | 40.00 | 40.39 | 2,496,626 | -0.15(-0.37%) |
Nov 17, 2023 | 40.96 | 40.97 | 40.11 | 40.54 | 5,072,280 | -0.25(-0.61%) |
Nov 16, 2023 | 40.13 | 40.93 | 39.99 | 40.79 | 3,719,800 | +0.62(+1.56%) |
Nov 15, 2023 | 40.25 | 40.51 | 40.02 | 40.17 | 1,750,056 | -0.07(-0.17%) |
Nov 14, 2023 | 40.19 | 40.35 | 39.94 | 40.23 | 3,115,736 | +0.15(+0.37%) |
Nov 13, 2023 | 39.95 | 40.40 | 39.90 | 40.09 | 1,997,541 | +0.00(+0.00%) |
Nov 10, 2023 | 40.24 | 40.38 | 39.74 | 40.09 | 2,016,341 | -0.22(-0.54%) |
Nov 09, 2023 | 40.06 | 40.39 | 39.82 | 40.30 | 1,780,078 | +0.37(+0.92%) |
Nov 08, 2023 | 40.12 | 40.38 | 39.79 | 39.94 | 1,639,504 | -0.16(-0.40%) |
Nov 07, 2023 | 40.25 | 40.53 | 40.00 | 40.10 | 1,927,014 | -0.27(-0.66%) |
Nov 06, 2023 | 40.63 | 40.80 | 40.33 | 40.36 | 2,023,319 | -0.29(-0.71%) |
Nov 03, 2023 | 41.22 | 41.33 | 40.61 | 40.65 | 1,628,806 | -0.29(-0.70%) |
Nov 02, 2023 | 40.29 | 41.18 | 40.29 | 40.94 | 2,149,790 | +0.60(+1.50%) |
Nov 01, 2023 | 40.19 | 40.59 | 39.89 | 40.33 | 2,360,338 | +0.26(+0.64%) |
Oct 31, 2023 | 40.21 | 40.26 | 39.69 | 40.08 | 2,014,620 | +0.01(+0.02%) |
Oct 30, 2023 | 40.11 | 40.48 | 39.91 | 40.07 | 1,890,330 | -0.04(-0.10%) |
Oct 27, 2023 | 40.37 | 40.77 | 40.04 | 40.11 | 1,891,746 | -0.49(-1.20%) |
Oct 26, 2023 | 40.61 | 40.89 | 40.23 | 40.59 | 2,661,606 | +0.03(+0.07%) |
Oct 25, 2023 | 39.33 | 40.57 | 39.31 | 40.56 | 2,335,684 | +1.29(+3.28%) |
Oct 24, 2023 | 39.38 | 39.77 | 39.22 | 39.27 | 2,698,030 | +0.09(+0.23%) |
Oct 23, 2023 | 39.27 | 39.72 | 39.15 | 39.18 | 2,668,920 | -0.21(-0.53%) |
Oct 20, 2023 | 39.60 | 40.01 | 39.38 | 39.39 | 2,419,029 | -0.06(-0.15%) |
Oct 19, 2023 | 39.37 | 39.80 | 39.16 | 39.45 | 2,189,000 | -0.06(-0.15%) |
Oct 18, 2023 | 39.54 | 39.80 | 39.30 | 39.51 | 2,406,512 | +0.21(+0.53%) |
Oct 17, 2023 | 39.56 | 39.98 | 39.18 | 39.30 | 2,925,487 | -0.47(-1.17%) |
Oct 16, 2023 | 39.60 | 39.95 | 39.43 | 39.77 | 3,241,998 | +0.39(+0.98%) |
Oct 13, 2023 | 38.41 | 39.49 | 38.36 | 39.38 | 4,285,572 | +1.64(+4.34%) |
Oct 12, 2023 | 39.10 | 39.17 | 37.63 | 37.75 | 3,495,618 | -1.36(-3.47%) |
Oct 11, 2023 | 39.28 | 39.48 | 38.86 | 39.10 | 2,010,677 | -0.13(-0.33%) |
Oct 10, 2023 | 40.09 | 40.21 | 39.06 | 39.23 | 3,549,129 | -0.67(-1.69%) |
Oct 09, 2023 | 39.08 | 40.04 | 39.08 | 39.91 | 3,325,908 | +0.77(+1.98%) |
Oct 06, 2023 | 38.55 | 39.15 | 37.80 | 39.13 | 3,833,171 | +0.29(+0.74%) |
Oct 05, 2023 | 39.56 | 39.87 | 38.79 | 38.85 | 2,205,284 | -0.74(-1.88%) |
Oct 04, 2023 | 39.26 | 39.73 | 39.11 | 39.59 | 2,615,643 | +0.42(+1.06%) |
Oct 03, 2023 | 38.60 | 39.25 | 38.50 | 39.17 | 3,265,499 | +0.36(+0.94%) |