Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.87 | 48.93 | 48.85 | 48.91 | 4,356,807 | -0.17(-0.34%) |
Dec 28, 2023 | 49.17 | 49.19 | 49.06 | 49.08 | 13,220,466 | -0.17(-0.35%) |
Dec 27, 2023 | 49.17 | 49.27 | 49.13 | 49.26 | 3,290,359 | +0.29(+0.59%) |
Dec 26, 2023 | 48.88 | 48.99 | 48.87 | 48.97 | 3,621,354 | +0.02(+0.04%) |
Dec 22, 2023 | 49.03 | 49.08 | 48.95 | 48.95 | 2,762,157 | -0.02(-0.05%) |
Dec 21, 2023 | 49.06 | 49.10 | 48.93 | 48.97 | 3,505,918 | -0.07(-0.14%) |
Dec 20, 2023 | 48.96 | 49.22 | 48.93 | 49.04 | 2,857,444 | +0.22(+0.45%) |
Dec 19, 2023 | 48.76 | 48.82 | 48.75 | 48.82 | 2,856,978 | +0.25(+0.52%) |
Dec 18, 2023 | 48.57 | 48.58 | 48.53 | 48.57 | 3,889,436 | -0.06(-0.12%) |
Dec 15, 2023 | 48.62 | 48.70 | 48.60 | 48.62 | 2,943,026 | +0.12(+0.24%) |
Dec 14, 2023 | 48.43 | 48.54 | 48.42 | 48.51 | 2,812,034 | +0.16(+0.34%) |
Dec 13, 2023 | 48.09 | 48.38 | 48.09 | 48.34 | 2,580,327 | +0.40(+0.82%) |
Dec 12, 2023 | 47.91 | 47.97 | 47.88 | 47.95 | 2,237,490 | +0.12(+0.24%) |
Dec 11, 2023 | 47.80 | 47.86 | 47.76 | 47.83 | 3,803,594 | -0.02(-0.04%) |
Dec 08, 2023 | 47.81 | 47.87 | 47.79 | 47.85 | 3,166,992 | -0.20(-0.42%) |
Dec 07, 2023 | 48.03 | 48.10 | 48.02 | 48.06 | 2,122,296 | -0.05(-0.11%) |
Dec 06, 2023 | 48.06 | 48.14 | 48.02 | 48.11 | 3,012,515 | +0.14(+0.30%) |
Dec 05, 2023 | 47.81 | 47.99 | 47.81 | 47.96 | 4,251,224 | +0.26(+0.54%) |
Dec 04, 2023 | 47.69 | 47.75 | 47.62 | 47.71 | 5,718,038 | +0.03(+0.06%) |
Dec 01, 2023 | 47.41 | 47.71 | 47.41 | 47.68 | 3,173,399 | +0.29(+0.60%) |
Nov 30, 2023 | 47.41 | 47.43 | 47.33 | 47.39 | 2,916,479 | -0.13(-0.26%) |
Nov 29, 2023 | 47.46 | 47.55 | 47.44 | 47.52 | 10,421,584 | +0.24(+0.51%) |
Nov 28, 2023 | 47.12 | 47.29 | 47.11 | 47.28 | 2,485,055 | +0.13(+0.29%) |
Nov 27, 2023 | 47.05 | 47.15 | 47.04 | 47.14 | 2,450,135 | +0.25(+0.52%) |
Nov 24, 2023 | 46.91 | 46.92 | 46.85 | 46.90 | 1,236,166 | -0.22(-0.46%) |
Nov 22, 2023 | 47.16 | 47.19 | 47.07 | 47.11 | 1,848,435 | -0.01(-0.02%) |
Nov 21, 2023 | 47.14 | 47.18 | 47.07 | 47.12 | 2,584,069 | +0.04(+0.08%) |
Nov 20, 2023 | 46.98 | 47.10 | 46.98 | 47.08 | 2,740,677 | +0.05(+0.10%) |
Nov 17, 2023 | 47.06 | 47.07 | 46.99 | 47.04 | 2,565,431 | +0.05(+0.10%) |
Nov 16, 2023 | 46.94 | 47.05 | 46.93 | 46.99 | 2,412,757 | +0.18(+0.39%) |
Nov 15, 2023 | 46.85 | 46.85 | 46.76 | 46.81 | 2,109,666 | -0.07(-0.14%) |
Nov 14, 2023 | 46.79 | 46.88 | 46.78 | 46.87 | 2,503,626 | +0.36(+0.78%) |
Nov 13, 2023 | 46.47 | 46.54 | 46.41 | 46.51 | 1,988,044 | -0.01(-0.03%) |
Nov 10, 2023 | 46.56 | 46.57 | 46.50 | 46.53 | 1,700,801 | +0.04(+0.09%) |
Nov 09, 2023 | 46.69 | 46.71 | 46.48 | 46.48 | 2,391,993 | -0.19(-0.40%) |
Nov 08, 2023 | 46.62 | 46.72 | 46.62 | 46.67 | 2,180,153 | +0.13(+0.29%) |
Nov 07, 2023 | 46.46 | 46.58 | 46.46 | 46.54 | 1,999,615 | +0.26(+0.55%) |
Nov 06, 2023 | 46.33 | 46.36 | 46.27 | 46.28 | 3,058,185 | -0.19(-0.40%) |
Nov 03, 2023 | 46.46 | 46.54 | 46.43 | 46.47 | 2,781,119 | +0.20(+0.44%) |
Nov 02, 2023 | 46.26 | 46.30 | 46.21 | 46.27 | 2,400,505 | +0.19(+0.42%) |
Nov 01, 2023 | 45.87 | 46.09 | 45.87 | 46.07 | 3,979,091 | +0.25(+0.56%) |
Oct 31, 2023 | 45.87 | 45.93 | 45.81 | 45.82 | 2,988,223 | -0.01(-0.02%) |
Oct 30, 2023 | 45.78 | 45.87 | 45.76 | 45.83 | 2,810,635 | -0.05(-0.12%) |
Oct 27, 2023 | 45.81 | 45.89 | 45.77 | 45.88 | 2,015,092 | +0.07(+0.16%) |
Oct 26, 2023 | 45.78 | 45.84 | 45.74 | 45.81 | 2,761,492 | +0.22(+0.48%) |
Oct 25, 2023 | 45.71 | 45.72 | 45.57 | 45.59 | 2,253,957 | -0.27(-0.59%) |
Oct 24, 2023 | 45.81 | 45.87 | 45.76 | 45.86 | 1,941,978 | +0.11(+0.23%) |
Oct 23, 2023 | 45.60 | 45.80 | 45.55 | 45.75 | 3,145,151 | +0.13(+0.28%) |
Oct 20, 2023 | 45.58 | 45.65 | 45.57 | 45.62 | 1,908,462 | +0.09(+0.20%) |
Oct 19, 2023 | 45.52 | 45.60 | 45.45 | 45.53 | 2,842,506 | -0.03(-0.06%) |
Oct 18, 2023 | 45.55 | 45.60 | 45.49 | 45.56 | 6,788,203 | -0.09(-0.19%) |
Oct 17, 2023 | 45.63 | 45.66 | 45.60 | 45.65 | 3,755,357 | -0.26(-0.58%) |
Oct 16, 2023 | 45.92 | 45.95 | 45.89 | 45.91 | 1,868,052 | -0.18(-0.39%) |
Oct 13, 2023 | 46.10 | 46.12 | 46.04 | 46.09 | 2,040,933 | +0.19(+0.42%) |
Oct 12, 2023 | 46.11 | 46.11 | 45.88 | 45.90 | 2,232,337 | -0.24(-0.52%) |
Oct 11, 2023 | 45.97 | 46.16 | 45.96 | 46.14 | 5,702,165 | +0.28(+0.61%) |
Oct 10, 2023 | 45.66 | 45.87 | 45.63 | 45.86 | 2,284,515 | -0.07(-0.15%) |
Oct 09, 2023 | 45.74 | 45.93 | 45.72 | 45.92 | 2,147,878 | +0.29(+0.63%) |
Oct 06, 2023 | 45.57 | 45.70 | 45.56 | 45.64 | 1,903,612 | -0.10(-0.21%) |
Oct 05, 2023 | 45.68 | 45.75 | 45.68 | 45.73 | 3,527,635 | +0.08(+0.17%) |
Oct 04, 2023 | 45.59 | 45.68 | 45.53 | 45.66 | 2,416,720 | +0.10(+0.21%) |
Oct 03, 2023 | 45.68 | 45.71 | 45.53 | 45.56 | 2,193,697 | -0.15(-0.34%) |