Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.07 | 50.21 | 49.46 | 49.84 | 1,389,108 | -0.38(-0.76%) |
Dec 28, 2023 | 50.04 | 50.81 | 50.00 | 50.22 | 782,323 | -0.03(-0.06%) |
Dec 27, 2023 | 50.30 | 50.65 | 50.05 | 50.25 | 940,876 | -0.22(-0.44%) |
Dec 26, 2023 | 49.72 | 50.67 | 49.56 | 50.47 | 645,059 | +0.96(+1.94%) |
Dec 22, 2023 | 50.00 | 50.24 | 49.37 | 49.51 | 1,129,466 | -0.35(-0.70%) |
Dec 21, 2023 | 49.21 | 49.98 | 49.02 | 49.86 | 1,139,530 | +1.09(+2.23%) |
Dec 20, 2023 | 49.85 | 50.27 | 48.64 | 48.77 | 3,279,118 | -1.77(-3.50%) |
Dec 19, 2023 | 48.81 | 50.69 | 48.77 | 50.54 | 2,362,716 | +2.22(+4.59%) |
Dec 18, 2023 | 49.00 | 49.02 | 47.94 | 48.32 | 2,021,315 | -0.57(-1.17%) |
Dec 15, 2023 | 49.79 | 50.15 | 48.57 | 48.89 | 3,602,354 | -1.10(-2.20%) |
Dec 14, 2023 | 50.56 | 51.36 | 49.56 | 49.99 | 3,477,624 | +0.55(+1.11%) |
Dec 13, 2023 | 46.83 | 49.48 | 46.16 | 49.44 | 2,338,669 | +2.32(+4.92%) |
Dec 12, 2023 | 46.91 | 47.58 | 46.05 | 47.12 | 2,103,035 | -0.22(-0.46%) |
Dec 11, 2023 | 47.41 | 48.02 | 47.03 | 47.34 | 2,425,747 | -0.25(-0.53%) |
Dec 08, 2023 | 46.41 | 48.38 | 46.41 | 47.59 | 2,725,416 | +1.12(+2.41%) |
Dec 07, 2023 | 45.64 | 47.81 | 45.26 | 46.47 | 3,285,012 | +1.21(+2.67%) |
Dec 06, 2023 | 44.83 | 45.76 | 43.93 | 45.26 | 1,819,826 | +0.44(+0.98%) |
Dec 05, 2023 | 45.10 | 45.66 | 44.59 | 44.82 | 2,221,930 | -0.64(-1.41%) |
Dec 04, 2023 | 44.86 | 45.94 | 44.75 | 45.46 | 2,026,000 | +0.19(+0.42%) |
Dec 01, 2023 | 43.62 | 45.31 | 43.51 | 45.27 | 2,183,482 | +1.40(+3.19%) |
Nov 30, 2023 | 42.00 | 43.95 | 41.83 | 43.87 | 5,406,838 | +2.23(+5.36%) |
Nov 29, 2023 | 41.77 | 41.95 | 41.05 | 41.64 | 1,801,998 | +0.09(+0.22%) |
Nov 28, 2023 | 41.71 | 42.42 | 41.05 | 41.55 | 1,567,195 | -0.23(-0.55%) |
Nov 27, 2023 | 43.01 | 43.01 | 41.77 | 41.78 | 1,595,728 | -1.52(-3.51%) |
Nov 24, 2023 | 43.08 | 43.37 | 42.33 | 43.30 | 1,323,584 | +0.07(+0.16%) |
Nov 22, 2023 | 43.10 | 43.46 | 42.55 | 43.23 | 1,453,506 | +0.13(+0.30%) |
Nov 21, 2023 | 43.66 | 44.36 | 42.97 | 43.10 | 2,069,636 | -0.42(-0.97%) |
Nov 20, 2023 | 43.43 | 43.82 | 43.05 | 43.52 | 2,825,409 | -0.04(-0.09%) |
Nov 17, 2023 | 42.73 | 44.17 | 42.73 | 43.56 | 2,870,169 | +1.99(+4.79%) |
Nov 16, 2023 | 43.28 | 43.78 | 41.20 | 41.57 | 2,442,408 | -2.43(-5.52%) |
Nov 15, 2023 | 43.47 | 45.50 | 43.47 | 44.00 | 2,865,487 | +1.28(+3.00%) |
Nov 14, 2023 | 41.85 | 43.20 | 41.60 | 42.72 | 2,377,125 | +1.90(+4.65%) |
Nov 13, 2023 | 41.88 | 41.88 | 40.67 | 40.82 | 2,604,012 | -1.20(-2.86%) |
Nov 10, 2023 | 42.69 | 42.77 | 41.43 | 42.02 | 2,331,043 | -0.70(-1.64%) |
Nov 09, 2023 | 43.10 | 43.77 | 42.13 | 42.72 | 1,859,784 | -0.28(-0.65%) |
Nov 08, 2023 | 43.66 | 46.21 | 42.71 | 43.00 | 3,223,448 | -0.71(-1.62%) |
Nov 07, 2023 | 43.83 | 43.83 | 42.75 | 43.71 | 1,884,995 | -0.37(-0.84%) |
Nov 06, 2023 | 44.87 | 45.05 | 43.54 | 44.08 | 2,100,507 | -1.14(-2.52%) |
Nov 03, 2023 | 44.91 | 45.56 | 44.29 | 45.22 | 1,783,870 | +1.35(+3.08%) |
Nov 02, 2023 | 44.16 | 44.48 | 42.81 | 43.87 | 2,577,139 | +0.17(+0.39%) |
Nov 01, 2023 | 44.24 | 44.63 | 42.77 | 43.70 | 2,905,099 | -0.59(-1.33%) |
Oct 31, 2023 | 44.19 | 45.15 | 44.17 | 44.29 | 2,693,553 | +0.27(+0.61%) |
Oct 30, 2023 | 43.25 | 44.63 | 42.80 | 44.02 | 2,755,278 | +1.23(+2.87%) |
Oct 27, 2023 | 41.16 | 42.91 | 40.98 | 42.79 | 4,070,551 | +1.54(+3.73%) |
Oct 26, 2023 | 40.34 | 42.18 | 40.02 | 41.25 | 2,857,058 | +0.66(+1.63%) |
Oct 25, 2023 | 39.96 | 40.60 | 38.97 | 40.59 | 2,659,434 | +0.46(+1.15%) |
Oct 24, 2023 | 40.75 | 41.29 | 40.07 | 40.13 | 2,460,256 | -0.79(-1.93%) |
Oct 23, 2023 | 41.58 | 41.69 | 40.80 | 40.92 | 2,128,346 | -0.78(-1.87%) |
Oct 20, 2023 | 43.20 | 43.41 | 41.69 | 41.70 | 3,171,802 | -1.51(-3.49%) |
Oct 19, 2023 | 45.47 | 45.65 | 43.16 | 43.21 | 3,255,793 | -2.47(-5.41%) |
Oct 18, 2023 | 47.13 | 47.96 | 45.67 | 45.68 | 1,872,357 | -1.84(-3.87%) |
Oct 17, 2023 | 45.65 | 47.96 | 45.65 | 47.52 | 2,340,756 | +1.43(+3.10%) |
Oct 16, 2023 | 45.17 | 46.24 | 45.07 | 46.09 | 1,977,266 | +1.40(+3.13%) |
Oct 13, 2023 | 44.78 | 45.45 | 43.98 | 44.69 | 2,452,221 | -0.43(-0.95%) |
Oct 12, 2023 | 46.56 | 46.70 | 44.17 | 45.12 | 2,435,685 | -1.34(-2.88%) |
Oct 11, 2023 | 47.12 | 47.78 | 45.71 | 46.46 | 1,968,126 | -0.62(-1.32%) |
Oct 10, 2023 | 47.41 | 47.61 | 46.67 | 47.08 | 1,965,070 | -0.20(-0.42%) |
Oct 09, 2023 | 46.19 | 47.39 | 46.19 | 47.28 | 1,447,425 | +0.40(+0.85%) |
Oct 06, 2023 | 47.27 | 48.16 | 45.87 | 46.88 | 1,457,194 | -0.59(-1.24%) |
Oct 05, 2023 | 47.62 | 48.36 | 46.62 | 47.47 | 2,094,953 | -1.02(-2.10%) |
Oct 04, 2023 | 48.69 | 49.22 | 48.24 | 48.49 | 2,105,716 | -0.24(-0.49%) |
Oct 03, 2023 | 50.14 | 50.76 | 48.56 | 48.73 | 1,576,473 | -2.03(-4.00%) |