Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.24 | 50.39 | 49.77 | 50.06 | 1,695,444 | -0.09(-0.18%) |
Dec 28, 2023 | 50.44 | 50.63 | 50.12 | 50.15 | 1,892,502 | -0.68(-1.34%) |
Dec 27, 2023 | 50.64 | 50.87 | 50.43 | 50.83 | 1,648,615 | +0.35(+0.69%) |
Dec 26, 2023 | 49.93 | 50.80 | 49.92 | 50.48 | 1,691,549 | +0.43(+0.86%) |
Dec 22, 2023 | 50.13 | 50.43 | 49.73 | 50.05 | 1,553,472 | -0.12(-0.24%) |
Dec 21, 2023 | 49.85 | 50.30 | 49.64 | 50.17 | 2,779,522 | +1.16(+2.36%) |
Dec 20, 2023 | 50.00 | 50.28 | 48.99 | 49.01 | 2,902,400 | -1.35(-2.68%) |
Dec 19, 2023 | 50.15 | 50.45 | 50.07 | 50.36 | 2,034,097 | +0.52(+1.04%) |
Dec 18, 2023 | 50.42 | 50.45 | 49.43 | 49.84 | 2,283,744 | -0.51(-1.01%) |
Dec 15, 2023 | 50.92 | 51.20 | 50.35 | 50.35 | 4,018,099 | +0.26(+0.52%) |
Dec 14, 2023 | 49.32 | 50.47 | 49.32 | 50.09 | 3,714,537 | +1.39(+2.85%) |
Dec 13, 2023 | 47.98 | 48.83 | 47.46 | 48.70 | 2,889,074 | +0.54(+1.12%) |
Dec 12, 2023 | 47.94 | 48.19 | 47.72 | 48.17 | 1,557,878 | -0.03(-0.06%) |
Dec 11, 2023 | 47.50 | 48.31 | 47.45 | 48.20 | 3,459,726 | +0.45(+0.94%) |
Dec 08, 2023 | 47.41 | 47.94 | 47.33 | 47.75 | 2,761,186 | +0.11(+0.23%) |
Dec 07, 2023 | 46.93 | 47.85 | 46.81 | 47.64 | 3,124,244 | +0.29(+0.61%) |
Dec 06, 2023 | 48.06 | 48.21 | 47.31 | 47.35 | 2,503,725 | -0.01(-0.02%) |
Dec 05, 2023 | 47.63 | 47.88 | 47.15 | 47.36 | 2,474,008 | -0.03(-0.06%) |
Dec 04, 2023 | 47.02 | 47.39 | 46.69 | 47.39 | 3,573,807 | -0.33(-0.69%) |
Dec 01, 2023 | 47.36 | 47.72 | 47.00 | 47.72 | 2,428,948 | +0.40(+0.84%) |
Nov 30, 2023 | 47.69 | 47.69 | 47.05 | 47.32 | 3,854,792 | +0.43(+0.91%) |
Nov 29, 2023 | 46.81 | 47.46 | 46.75 | 46.89 | 3,463,217 | +1.28(+2.80%) |
Nov 28, 2023 | 45.67 | 45.89 | 45.27 | 45.61 | 2,166,062 | +0.34(+0.75%) |
Nov 27, 2023 | 45.40 | 45.62 | 45.18 | 45.27 | 1,546,237 | -0.24(-0.53%) |
Nov 24, 2023 | 45.34 | 45.65 | 45.17 | 45.51 | 1,268,677 | +0.35(+0.77%) |
Nov 22, 2023 | 45.49 | 45.64 | 44.98 | 45.16 | 2,083,919 | -0.07(-0.15%) |
Nov 21, 2023 | 45.76 | 45.80 | 44.86 | 45.23 | 2,864,138 | -0.94(-2.03%) |
Nov 20, 2023 | 45.86 | 46.42 | 45.80 | 46.17 | 2,433,681 | +0.55(+1.20%) |
Nov 17, 2023 | 45.56 | 45.65 | 45.30 | 45.62 | 2,800,539 | +0.38(+0.84%) |
Nov 16, 2023 | 45.19 | 45.60 | 45.14 | 45.24 | 3,911,370 | -0.20(-0.44%) |
Nov 15, 2023 | 45.14 | 45.86 | 44.86 | 45.44 | 5,457,344 | +1.82(+4.16%) |
Nov 14, 2023 | 43.48 | 43.91 | 43.08 | 43.63 | 5,470,111 | +2.45(+5.96%) |
Nov 13, 2023 | 41.31 | 41.32 | 40.83 | 41.17 | 2,600,875 | -0.49(-1.17%) |
Nov 10, 2023 | 40.81 | 41.94 | 40.62 | 41.66 | 4,189,396 | +1.31(+3.24%) |
Nov 09, 2023 | 41.11 | 41.35 | 40.29 | 40.36 | 3,525,462 | -0.52(-1.27%) |
Nov 08, 2023 | 40.96 | 41.05 | 40.63 | 40.87 | 2,118,430 | +0.18(+0.44%) |
Nov 07, 2023 | 40.27 | 41.04 | 40.21 | 40.69 | 2,105,948 | -0.21(-0.51%) |
Nov 06, 2023 | 40.96 | 41.09 | 40.50 | 40.90 | 2,359,891 | -0.24(-0.58%) |
Nov 03, 2023 | 40.65 | 41.46 | 40.46 | 41.14 | 4,563,697 | +1.21(+3.02%) |
Nov 02, 2023 | 40.20 | 40.25 | 39.54 | 39.94 | 5,066,441 | +1.55(+4.03%) |
Nov 01, 2023 | 38.49 | 38.54 | 37.75 | 38.39 | 4,530,136 | +0.51(+1.34%) |
Oct 31, 2023 | 37.92 | 38.21 | 37.48 | 37.88 | 4,377,363 | +0.29(+0.77%) |
Oct 30, 2023 | 37.82 | 38.35 | 37.11 | 37.59 | 8,317,878 | -1.90(-4.80%) |
Oct 27, 2023 | 39.71 | 39.81 | 39.05 | 39.49 | 5,517,679 | -0.66(-1.64%) |
Oct 26, 2023 | 40.45 | 41.41 | 40.12 | 40.15 | 7,415,826 | +1.26(+3.23%) |
Oct 25, 2023 | 39.00 | 39.33 | 38.50 | 38.89 | 5,814,529 | -0.80(-2.01%) |
Oct 24, 2023 | 39.60 | 39.87 | 39.33 | 39.69 | 3,851,352 | +0.01(+0.03%) |
Oct 23, 2023 | 39.56 | 40.39 | 39.24 | 39.68 | 4,736,492 | +0.01(+0.03%) |
Oct 20, 2023 | 40.27 | 40.49 | 39.63 | 39.67 | 5,300,586 | -0.93(-2.29%) |
Oct 19, 2023 | 41.47 | 41.70 | 40.39 | 40.59 | 5,483,275 | -1.09(-2.61%) |
Oct 18, 2023 | 41.98 | 42.26 | 41.47 | 41.68 | 3,128,132 | -1.03(-2.41%) |
Oct 17, 2023 | 41.84 | 43.15 | 41.69 | 42.71 | 3,263,392 | -0.70(-1.61%) |
Oct 16, 2023 | 43.28 | 43.66 | 43.09 | 43.41 | 3,379,962 | +0.63(+1.47%) |
Oct 13, 2023 | 44.07 | 44.14 | 42.67 | 42.78 | 3,265,142 | -1.50(-3.38%) |
Oct 12, 2023 | 44.52 | 44.97 | 43.93 | 44.28 | 3,676,263 | -0.76(-1.68%) |
Oct 11, 2023 | 44.98 | 45.28 | 44.54 | 45.03 | 2,529,662 | +0.17(+0.38%) |
Oct 10, 2023 | 44.74 | 45.22 | 44.52 | 44.86 | 3,156,515 | +0.69(+1.56%) |
Oct 09, 2023 | 44.02 | 44.28 | 43.51 | 44.18 | 2,242,396 | -0.54(-1.20%) |
Oct 06, 2023 | 43.65 | 44.94 | 43.26 | 44.71 | 3,885,094 | +1.41(+3.25%) |
Oct 05, 2023 | 43.57 | 43.73 | 42.96 | 43.31 | 3,597,872 | -0.15(-0.34%) |
Oct 04, 2023 | 42.26 | 43.55 | 42.21 | 43.46 | 5,246,973 | +1.51(+3.59%) |
Oct 03, 2023 | 42.38 | 42.83 | 41.74 | 41.95 | 3,744,303 | -1.06(-2.46%) |