Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.01 | 49.23 | 48.87 | 48.88 | 11,815,994 | -0.26(-0.53%) |
Dec 28, 2023 | 48.80 | 49.30 | 48.75 | 49.13 | 9,941,464 | +0.15(+0.30%) |
Dec 27, 2023 | 49.07 | 49.22 | 48.81 | 48.99 | 12,623,195 | -0.31(-0.62%) |
Dec 26, 2023 | 48.82 | 49.32 | 48.69 | 49.29 | 8,918,876 | +0.46(+0.94%) |
Dec 22, 2023 | 49.31 | 49.51 | 48.75 | 48.84 | 10,523,822 | -0.27(-0.55%) |
Dec 21, 2023 | 49.27 | 49.48 | 48.79 | 49.11 | 11,193,513 | +0.11(+0.22%) |
Dec 20, 2023 | 49.48 | 50.22 | 48.95 | 49.00 | 20,520,388 | -0.74(-1.50%) |
Dec 19, 2023 | 49.32 | 49.97 | 48.97 | 49.74 | 20,722,958 | +0.43(+0.87%) |
Dec 18, 2023 | 50.06 | 50.13 | 49.18 | 49.31 | 23,302,534 | -0.65(-1.29%) |
Dec 15, 2023 | 49.75 | 50.42 | 49.57 | 49.96 | 44,488,448 | -0.20(-0.40%) |
Dec 14, 2023 | 48.10 | 50.20 | 48.10 | 50.16 | 41,392,144 | +2.73(+5.76%) |
Dec 13, 2023 | 46.17 | 47.44 | 46.03 | 47.43 | 26,561,290 | +1.28(+2.78%) |
Dec 12, 2023 | 45.62 | 46.43 | 45.49 | 46.15 | 19,951,166 | +0.47(+1.02%) |
Dec 11, 2023 | 45.58 | 45.90 | 45.25 | 45.68 | 21,256,914 | -0.10(-0.22%) |
Dec 08, 2023 | 45.04 | 46.01 | 44.81 | 45.78 | 20,380,570 | +0.70(+1.54%) |
Dec 07, 2023 | 44.48 | 45.12 | 44.34 | 45.08 | 18,917,774 | +0.89(+2.02%) |
Dec 06, 2023 | 44.49 | 44.93 | 44.12 | 44.19 | 19,051,448 | +0.01(+0.02%) |
Dec 05, 2023 | 44.64 | 44.66 | 44.10 | 44.18 | 14,632,615 | -0.63(-1.40%) |
Dec 04, 2023 | 44.40 | 45.01 | 44.21 | 44.81 | 13,518,254 | +0.10(+0.22%) |
Dec 01, 2023 | 44.20 | 44.92 | 44.07 | 44.71 | 18,243,316 | +0.43(+0.96%) |
Nov 30, 2023 | 43.50 | 44.44 | 43.18 | 44.28 | 23,629,610 | +0.80(+1.85%) |
Nov 29, 2023 | 43.39 | 43.83 | 43.32 | 43.47 | 16,862,660 | +0.41(+0.95%) |
Nov 28, 2023 | 42.67 | 43.15 | 42.49 | 43.07 | 15,438,137 | +0.35(+0.81%) |
Nov 27, 2023 | 42.34 | 42.73 | 42.22 | 42.72 | 15,824,834 | +0.10(+0.23%) |
Nov 24, 2023 | 42.50 | 42.81 | 42.43 | 42.62 | 5,324,350 | +0.14(+0.33%) |
Nov 22, 2023 | 42.36 | 42.54 | 42.10 | 42.48 | 11,945,518 | +0.18(+0.42%) |
Nov 21, 2023 | 42.34 | 42.43 | 41.86 | 42.30 | 16,190,384 | -0.19(-0.44%) |
Nov 20, 2023 | 42.56 | 42.65 | 42.21 | 42.49 | 10,442,016 | -0.17(-0.40%) |
Nov 17, 2023 | 42.53 | 42.69 | 42.14 | 42.66 | 13,991,511 | +0.43(+1.01%) |
Nov 16, 2023 | 42.52 | 42.66 | 41.70 | 42.23 | 17,050,080 | -0.31(-0.72%) |
Nov 15, 2023 | 41.78 | 42.72 | 41.78 | 42.54 | 17,388,664 | +0.75(+1.81%) |
Nov 14, 2023 | 41.21 | 42.09 | 41.17 | 41.79 | 20,322,700 | +1.30(+3.21%) |
Nov 13, 2023 | 40.46 | 40.77 | 40.25 | 40.49 | 12,243,408 | -0.12(-0.29%) |
Nov 10, 2023 | 40.35 | 40.66 | 40.08 | 40.60 | 14,810,705 | +0.49(+1.21%) |
Nov 09, 2023 | 41.00 | 41.09 | 39.99 | 40.12 | 14,103,372 | -0.58(-1.42%) |
Nov 08, 2023 | 40.78 | 40.90 | 40.15 | 40.69 | 19,555,058 | -0.06(-0.15%) |
Nov 07, 2023 | 40.89 | 40.91 | 40.46 | 40.75 | 13,922,656 | -0.30(-0.73%) |
Nov 06, 2023 | 41.50 | 41.50 | 40.86 | 41.05 | 15,253,778 | -0.28(-0.67%) |
Nov 03, 2023 | 40.88 | 41.57 | 40.78 | 41.33 | 16,260,878 | +1.10(+2.74%) |
Nov 02, 2023 | 39.46 | 40.26 | 39.12 | 40.23 | 20,138,374 | +1.24(+3.18%) |
Nov 01, 2023 | 39.33 | 39.35 | 38.67 | 38.99 | 20,166,458 | -0.16(-0.40%) |
Oct 31, 2023 | 39.02 | 39.18 | 38.62 | 39.14 | 12,109,646 | +0.33(+0.86%) |
Oct 30, 2023 | 38.48 | 38.97 | 38.08 | 38.81 | 14,368,123 | +0.66(+1.73%) |
Oct 27, 2023 | 38.76 | 38.79 | 38.01 | 38.15 | 13,800,170 | -0.88(-2.24%) |
Oct 26, 2023 | 38.41 | 39.35 | 38.37 | 39.03 | 15,726,401 | +0.61(+1.59%) |
Oct 25, 2023 | 38.45 | 38.59 | 37.97 | 38.42 | 14,067,385 | -0.25(-0.64%) |
Oct 24, 2023 | 39.00 | 39.20 | 38.62 | 38.66 | 15,337,660 | -0.20(-0.51%) |
Oct 23, 2023 | 39.63 | 39.74 | 38.80 | 38.86 | 14,005,723 | -0.78(-1.96%) |
Oct 20, 2023 | 40.40 | 40.44 | 39.31 | 39.64 | 17,778,928 | -0.90(-2.21%) |
Oct 19, 2023 | 40.83 | 41.55 | 40.51 | 40.53 | 16,376,767 | -0.34(-0.84%) |
Oct 18, 2023 | 41.04 | 41.28 | 40.70 | 40.88 | 16,307,541 | -0.44(-1.07%) |
Oct 17, 2023 | 40.77 | 41.70 | 40.77 | 41.32 | 17,253,536 | +0.32(+0.79%) |
Oct 16, 2023 | 40.82 | 41.50 | 40.75 | 40.99 | 18,711,090 | +0.68(+1.68%) |
Oct 13, 2023 | 40.19 | 40.98 | 39.83 | 40.31 | 28,542,394 | +1.20(+3.07%) |
Oct 12, 2023 | 39.06 | 39.38 | 38.70 | 39.11 | 15,109,067 | +0.05(+0.13%) |
Oct 11, 2023 | 39.38 | 39.57 | 38.63 | 39.06 | 15,071,798 | -0.13(-0.33%) |
Oct 10, 2023 | 39.29 | 39.74 | 39.09 | 39.19 | 14,659,280 | +0.12(+0.30%) |
Oct 09, 2023 | 38.49 | 39.17 | 38.48 | 39.07 | 12,289,873 | +0.01(+0.03%) |
Oct 06, 2023 | 38.28 | 39.26 | 38.15 | 39.06 | 14,200,413 | +0.38(+0.99%) |
Oct 05, 2023 | 38.15 | 38.80 | 37.99 | 38.68 | 12,009,376 | +0.32(+0.85%) |
Oct 04, 2023 | 37.90 | 38.49 | 37.78 | 38.36 | 14,568,613 | +0.30(+0.78%) |
Oct 03, 2023 | 38.76 | 38.84 | 37.86 | 38.06 | 19,560,458 | -0.93(-2.37%) |