Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.82 | 48.09 | 47.38 | 47.78 | 2,126,540 | -0.17(-0.35%) |
Dec 28, 2023 | 47.86 | 48.08 | 47.64 | 47.95 | 1,989,819 | +0.11(+0.23%) |
Dec 27, 2023 | 47.74 | 48.19 | 47.47 | 47.84 | 1,862,794 | -0.02(-0.04%) |
Dec 26, 2023 | 47.36 | 47.98 | 47.16 | 47.86 | 2,643,785 | +0.54(+1.14%) |
Dec 22, 2023 | 47.32 | 47.56 | 47.05 | 47.32 | 2,665,429 | +0.17(+0.36%) |
Dec 21, 2023 | 46.77 | 47.22 | 46.65 | 47.15 | 3,079,066 | +0.70(+1.50%) |
Dec 20, 2023 | 47.64 | 47.73 | 46.32 | 46.45 | 4,531,783 | -1.27(-2.65%) |
Dec 19, 2023 | 47.39 | 48.03 | 47.30 | 47.72 | 6,097,601 | +0.68(+1.44%) |
Dec 18, 2023 | 46.74 | 47.26 | 46.26 | 47.04 | 7,059,180 | +0.63(+1.35%) |
Dec 15, 2023 | 46.24 | 46.57 | 45.92 | 46.41 | 14,070,549 | +0.01(+0.02%) |
Dec 14, 2023 | 45.78 | 47.38 | 45.78 | 46.40 | 7,682,113 | +1.00(+2.20%) |
Dec 13, 2023 | 45.01 | 45.60 | 44.58 | 45.41 | 8,710,404 | +0.73(+1.63%) |
Dec 12, 2023 | 45.53 | 45.53 | 44.59 | 44.68 | 4,064,462 | -0.99(-2.16%) |
Dec 11, 2023 | 45.44 | 45.77 | 45.13 | 45.67 | 5,543,006 | +0.65(+1.44%) |
Dec 08, 2023 | 44.49 | 45.19 | 44.37 | 45.02 | 5,708,154 | +0.65(+1.46%) |
Dec 07, 2023 | 44.12 | 44.57 | 43.97 | 44.37 | 4,835,701 | +0.35(+0.79%) |
Dec 06, 2023 | 43.96 | 44.47 | 43.85 | 44.02 | 3,756,827 | +0.26(+0.59%) |
Dec 05, 2023 | 44.81 | 45.05 | 43.76 | 43.76 | 4,908,378 | -1.33(-2.94%) |
Dec 04, 2023 | 45.77 | 46.08 | 45.04 | 45.09 | 5,238,153 | -0.98(-2.12%) |
Dec 01, 2023 | 45.23 | 46.29 | 44.95 | 46.06 | 5,805,380 | +1.00(+2.21%) |
Nov 30, 2023 | 45.33 | 45.42 | 44.89 | 45.07 | 7,540,685 | -0.14(-0.31%) |
Nov 29, 2023 | 45.46 | 45.74 | 44.99 | 45.21 | 3,448,674 | +0.00(+0.00%) |
Nov 28, 2023 | 45.36 | 45.98 | 45.01 | 45.21 | 4,455,594 | -0.23(-0.50%) |
Nov 27, 2023 | 45.62 | 45.97 | 45.30 | 45.44 | 3,243,718 | -0.93(-2.01%) |
Nov 24, 2023 | 45.90 | 47.00 | 45.79 | 46.37 | 1,420,514 | +0.31(+0.67%) |
Nov 22, 2023 | 45.99 | 46.16 | 45.20 | 46.06 | 1,997,181 | +0.09(+0.19%) |
Nov 21, 2023 | 46.54 | 46.75 | 45.94 | 45.97 | 2,726,812 | -0.59(-1.26%) |
Nov 20, 2023 | 47.01 | 47.01 | 46.33 | 46.56 | 3,259,756 | -0.46(-0.97%) |
Nov 17, 2023 | 46.90 | 47.28 | 46.50 | 47.02 | 3,517,918 | +0.35(+0.75%) |
Nov 16, 2023 | 47.00 | 47.64 | 46.04 | 46.67 | 3,121,143 | +0.24(+0.51%) |
Nov 15, 2023 | 46.08 | 46.95 | 46.08 | 46.43 | 2,872,516 | +0.45(+0.97%) |
Nov 14, 2023 | 45.20 | 46.69 | 45.20 | 45.98 | 4,372,376 | +0.98(+2.19%) |
Nov 13, 2023 | 43.15 | 45.06 | 42.94 | 45.00 | 7,669,949 | +1.73(+4.00%) |
Nov 10, 2023 | 44.08 | 44.37 | 43.07 | 43.27 | 5,323,068 | -0.95(-2.16%) |
Nov 09, 2023 | 49.35 | 49.35 | 44.01 | 44.22 | 7,090,482 | -4.08(-8.45%) |
Nov 08, 2023 | 49.00 | 49.26 | 48.27 | 48.31 | 2,830,025 | -0.66(-1.34%) |
Nov 07, 2023 | 49.21 | 49.53 | 48.81 | 48.96 | 3,090,266 | -0.69(-1.38%) |
Nov 06, 2023 | 49.85 | 49.93 | 49.41 | 49.65 | 2,658,004 | -0.26(-0.52%) |
Nov 03, 2023 | 49.48 | 50.32 | 49.37 | 49.91 | 2,861,538 | +0.67(+1.35%) |
Nov 02, 2023 | 47.61 | 49.27 | 47.61 | 49.24 | 2,789,357 | +1.81(+3.81%) |
Nov 01, 2023 | 47.83 | 47.99 | 47.12 | 47.43 | 4,475,593 | -0.40(-0.83%) |
Oct 31, 2023 | 47.72 | 48.03 | 47.03 | 47.83 | 3,779,555 | -0.08(-0.17%) |
Oct 30, 2023 | 47.86 | 48.04 | 47.22 | 47.91 | 3,661,139 | +0.40(+0.84%) |
Oct 27, 2023 | 47.19 | 47.89 | 46.91 | 47.51 | 5,902,148 | -0.88(-1.83%) |
Oct 26, 2023 | 48.70 | 49.00 | 48.30 | 48.40 | 2,875,104 | +0.08(+0.16%) |
Oct 25, 2023 | 48.22 | 48.84 | 48.10 | 48.32 | 2,409,922 | +0.22(+0.45%) |
Oct 24, 2023 | 48.14 | 48.47 | 47.78 | 48.10 | 3,790,454 | -0.36(-0.74%) |
Oct 23, 2023 | 47.07 | 48.97 | 47.07 | 48.46 | 5,111,039 | -1.48(-2.96%) |
Oct 20, 2023 | 51.15 | 51.30 | 49.93 | 49.94 | 2,379,170 | -0.70(-1.37%) |
Oct 19, 2023 | 51.00 | 51.59 | 50.52 | 50.63 | 2,633,950 | -0.27(-0.53%) |
Oct 18, 2023 | 51.09 | 51.60 | 50.78 | 50.90 | 3,478,128 | -0.33(-0.64%) |
Oct 17, 2023 | 49.36 | 51.25 | 49.33 | 51.23 | 3,356,801 | +1.74(+3.51%) |
Oct 16, 2023 | 49.55 | 49.71 | 49.05 | 49.49 | 2,188,955 | +0.26(+0.52%) |
Oct 13, 2023 | 49.14 | 49.52 | 48.73 | 49.23 | 2,262,792 | +0.11(+0.22%) |
Oct 12, 2023 | 49.87 | 49.87 | 48.81 | 49.12 | 1,909,263 | -0.44(-0.88%) |
Oct 11, 2023 | 50.15 | 50.20 | 48.28 | 49.56 | 4,034,861 | -0.64(-1.27%) |
Oct 10, 2023 | 50.40 | 50.86 | 50.13 | 50.19 | 2,263,010 | -0.07(-0.14%) |
Oct 09, 2023 | 49.57 | 50.28 | 49.12 | 50.26 | 3,140,010 | +0.54(+1.08%) |
Oct 06, 2023 | 49.35 | 50.16 | 49.12 | 49.73 | 2,939,330 | +0.22(+0.44%) |
Oct 05, 2023 | 49.81 | 50.20 | 49.11 | 49.51 | 2,513,529 | -0.62(-1.23%) |
Oct 04, 2023 | 50.18 | 50.69 | 49.82 | 50.13 | 2,777,430 | +0.11(+0.22%) |
Oct 03, 2023 | 49.23 | 50.30 | 49.09 | 50.02 | 3,881,932 | +0.29(+0.58%) |