Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.45 | 46.51 | 46.24 | 46.39 | 2,355,098 | -0.10(-0.21%) |
Dec 28, 2023 | 46.39 | 46.54 | 46.39 | 46.49 | 1,630,345 | +0.06(+0.13%) |
Dec 27, 2023 | 46.33 | 46.45 | 46.24 | 46.43 | 3,008,195 | +0.08(+0.17%) |
Dec 26, 2023 | 46.16 | 46.45 | 46.10 | 46.35 | 1,533,342 | +0.25(+0.54%) |
Dec 22, 2023 | 46.03 | 46.28 | 45.93 | 46.10 | 3,094,829 | +0.19(+0.41%) |
Dec 21, 2023 | 45.79 | 45.94 | 45.56 | 45.91 | 2,392,504 | +0.41(+0.90%) |
Dec 20, 2023 | 46.12 | 46.22 | 45.48 | 45.50 | 2,720,189 | -0.75(-1.61%) |
Dec 19, 2023 | 45.99 | 46.25 | 45.93 | 46.25 | 2,302,440 | +0.34(+0.74%) |
Dec 18, 2023 | 46.02 | 46.04 | 45.89 | 45.91 | 2,331,003 | +0.09(+0.20%) |
Dec 15, 2023 | 45.87 | 45.97 | 45.69 | 45.82 | 2,865,328 | -0.11(-0.24%) |
Dec 14, 2023 | 45.86 | 46.11 | 45.74 | 45.93 | 2,923,305 | +0.33(+0.72%) |
Dec 13, 2023 | 44.94 | 45.62 | 44.86 | 45.60 | 2,923,926 | +0.69(+1.54%) |
Dec 12, 2023 | 44.71 | 44.91 | 44.58 | 44.91 | 2,030,920 | +0.21(+0.47%) |
Dec 11, 2023 | 44.42 | 44.71 | 44.39 | 44.70 | 3,886,005 | +0.30(+0.67%) |
Dec 08, 2023 | 44.13 | 44.45 | 44.12 | 44.40 | 3,305,698 | +0.21(+0.47%) |
Dec 07, 2023 | 44.02 | 44.26 | 44.00 | 44.19 | 3,145,725 | +0.27(+0.61%) |
Dec 06, 2023 | 44.19 | 44.27 | 43.87 | 43.93 | 2,172,835 | -0.09(-0.20%) |
Dec 05, 2023 | 44.04 | 44.09 | 43.90 | 44.02 | 19,773,478 | -0.21(-0.47%) |
Dec 04, 2023 | 44.02 | 44.24 | 44.00 | 44.22 | 4,420,754 | -0.12(-0.27%) |
Dec 01, 2023 | 43.88 | 44.36 | 43.88 | 44.34 | 2,386,845 | +0.40(+0.90%) |
Nov 30, 2023 | 43.75 | 43.98 | 43.64 | 43.95 | 1,935,660 | +0.29(+0.66%) |
Nov 29, 2023 | 43.86 | 43.98 | 43.64 | 43.66 | 2,519,710 | +0.03(+0.07%) |
Nov 28, 2023 | 43.52 | 43.75 | 43.48 | 43.63 | 2,001,053 | +0.05(+0.11%) |
Nov 27, 2023 | 43.59 | 43.68 | 43.53 | 43.58 | 3,733,601 | -0.09(-0.20%) |
Nov 24, 2023 | 43.59 | 43.67 | 43.55 | 43.67 | 1,009,142 | +0.12(+0.27%) |
Nov 22, 2023 | 43.51 | 43.68 | 43.46 | 43.55 | 2,154,693 | +0.23(+0.53%) |
Nov 21, 2023 | 43.34 | 43.39 | 43.23 | 43.32 | 2,041,651 | -0.14(-0.32%) |
Nov 20, 2023 | 43.15 | 43.56 | 43.14 | 43.46 | 2,813,401 | +0.29(+0.66%) |
Nov 17, 2023 | 43.16 | 43.22 | 43.06 | 43.17 | 1,861,979 | +0.10(+0.23%) |
Nov 16, 2023 | 42.93 | 43.08 | 42.87 | 43.08 | 1,548,361 | +0.02(+0.05%) |
Nov 15, 2023 | 43.03 | 43.20 | 42.98 | 43.06 | 3,517,503 | +0.16(+0.37%) |
Nov 14, 2023 | 42.52 | 43.01 | 42.48 | 42.90 | 1,638,468 | +1.01(+2.41%) |
Nov 13, 2023 | 41.87 | 42.03 | 41.79 | 41.89 | 2,407,076 | -0.11(-0.26%) |
Nov 10, 2023 | 41.55 | 42.02 | 41.43 | 42.00 | 1,379,737 | +0.57(+1.39%) |
Nov 09, 2023 | 41.82 | 41.82 | 41.37 | 41.42 | 1,600,610 | -0.29(-0.69%) |
Nov 08, 2023 | 41.78 | 41.80 | 41.49 | 41.71 | 1,401,802 | -0.03(-0.07%) |
Nov 07, 2023 | 41.67 | 41.85 | 41.57 | 41.74 | 1,332,112 | +0.04(+0.09%) |
Nov 06, 2023 | 41.82 | 41.86 | 41.53 | 41.70 | 3,565,105 | -0.06(-0.14%) |
Nov 03, 2023 | 41.57 | 41.94 | 41.57 | 41.76 | 2,412,594 | +0.54(+1.32%) |
Nov 02, 2023 | 40.83 | 41.24 | 40.80 | 41.22 | 3,169,452 | +0.73(+1.81%) |
Nov 01, 2023 | 40.17 | 40.55 | 40.12 | 40.48 | 3,048,261 | +0.36(+0.89%) |
Oct 31, 2023 | 39.85 | 40.14 | 39.74 | 40.13 | 3,169,974 | +0.36(+0.90%) |
Oct 30, 2023 | 39.46 | 39.88 | 39.40 | 39.77 | 2,363,854 | +0.54(+1.39%) |
Oct 27, 2023 | 39.61 | 39.64 | 39.10 | 39.23 | 4,545,930 | -0.22(-0.55%) |
Oct 26, 2023 | 39.68 | 39.79 | 39.35 | 39.44 | 2,677,007 | -0.29(-0.72%) |
Oct 25, 2023 | 40.13 | 40.17 | 39.69 | 39.73 | 2,712,452 | -0.45(-1.11%) |
Oct 24, 2023 | 40.13 | 40.33 | 39.97 | 40.18 | 3,899,885 | +0.32(+0.79%) |
Oct 23, 2023 | 39.82 | 40.27 | 39.72 | 39.86 | 5,473,099 | -0.12(-0.30%) |
Oct 20, 2023 | 40.41 | 40.45 | 39.97 | 39.98 | 2,957,993 | -0.47(-1.15%) |
Oct 19, 2023 | 40.86 | 41.09 | 40.37 | 40.44 | 2,364,495 | -0.27(-0.66%) |
Oct 18, 2023 | 41.12 | 41.19 | 40.63 | 40.71 | 2,703,625 | -0.60(-1.46%) |
Oct 17, 2023 | 40.97 | 41.54 | 40.94 | 41.31 | 1,559,233 | +0.09(+0.22%) |
Oct 16, 2023 | 41.01 | 41.32 | 40.96 | 41.23 | 1,552,359 | +0.48(+1.17%) |
Oct 13, 2023 | 41.06 | 41.21 | 40.58 | 40.75 | 4,330,212 | -0.21(-0.51%) |
Oct 12, 2023 | 41.37 | 41.40 | 40.72 | 40.96 | 1,483,882 | -0.39(-0.93%) |
Oct 11, 2023 | 41.32 | 41.39 | 41.04 | 41.34 | 1,432,282 | +0.14(+0.34%) |
Oct 10, 2023 | 41.04 | 41.42 | 40.96 | 41.21 | 1,475,297 | +0.31(+0.75%) |
Oct 09, 2023 | 40.44 | 40.95 | 40.41 | 40.90 | 1,334,499 | +0.23(+0.56%) |
Oct 06, 2023 | 40.01 | 40.83 | 39.79 | 40.67 | 2,848,027 | +0.45(+1.11%) |
Oct 05, 2023 | 40.26 | 40.30 | 39.94 | 40.23 | 1,922,158 | -0.08(-0.20%) |
Oct 04, 2023 | 40.16 | 40.36 | 39.89 | 40.30 | 2,664,976 | +0.26(+0.64%) |
Oct 03, 2023 | 40.39 | 40.54 | 39.92 | 40.05 | 3,099,539 | -0.56(-1.39%) |