Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.13 | 49.15 | 49.13 | 49.14 | 5,056,536 | +0.01(+0.02%) |
Dec 28, 2023 | 49.13 | 49.14 | 49.12 | 49.13 | 5,200,888 | +0.02(+0.03%) |
Dec 27, 2023 | 49.11 | 49.13 | 49.10 | 49.12 | 3,774,069 | +0.02(+0.04%) |
Dec 26, 2023 | 49.09 | 49.10 | 49.08 | 49.10 | 4,298,779 | +0.01(+0.02%) |
Dec 22, 2023 | 49.09 | 49.10 | 49.07 | 49.09 | 5,537,675 | +0.01(+0.02%) |
Dec 21, 2023 | 49.08 | 49.09 | 49.06 | 49.08 | 4,539,975 | +0.03(+0.06%) |
Dec 20, 2023 | 49.03 | 49.05 | 49.02 | 49.05 | 14,042,109 | +0.03(+0.06%) |
Dec 19, 2023 | 49.01 | 49.03 | 49.01 | 49.02 | 4,882,901 | +0.02(+0.04%) |
Dec 18, 2023 | 49.04 | 49.04 | 48.99 | 49.00 | 5,172,255 | +0.00(+0.00%) |
Dec 15, 2023 | 49.00 | 49.02 | 48.99 | 49.00 | 4,421,449 | +0.00(+0.00%) |
Dec 14, 2023 | 48.98 | 49.01 | 48.98 | 49.00 | 11,672,683 | +0.03(+0.06%) |
Dec 13, 2023 | 48.92 | 48.97 | 48.91 | 48.97 | 4,637,642 | +0.07(+0.14%) |
Dec 12, 2023 | 48.90 | 48.91 | 48.88 | 48.90 | 3,877,806 | +0.02(+0.04%) |
Dec 11, 2023 | 48.89 | 48.90 | 48.88 | 48.88 | 2,878,974 | +0.00(+0.00%) |
Dec 08, 2023 | 48.88 | 48.89 | 48.87 | 48.88 | 3,634,986 | -0.01(-0.02%) |
Dec 07, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,771,260 | +0.02(+0.04%) |
Dec 06, 2023 | 48.89 | 48.89 | 48.87 | 48.87 | 3,138,105 | +0.00(+0.00%) |
Dec 05, 2023 | 48.85 | 48.87 | 48.85 | 48.87 | 3,311,871 | +0.03(+0.06%) |
Dec 04, 2023 | 48.84 | 48.85 | 48.84 | 48.84 | 6,627,255 | +0.00(+0.00%) |
Dec 01, 2023 | 48.84 | 48.84 | 48.81 | 48.84 | 4,565,995 | +0.04(+0.08%) |
Nov 30, 2023 | 48.80 | 48.82 | 48.80 | 48.80 | 7,665,748 | +0.01(+0.02%) |
Nov 29, 2023 | 48.79 | 48.80 | 48.78 | 48.79 | 7,676,220 | +0.02(+0.04%) |
Nov 28, 2023 | 48.74 | 48.77 | 48.74 | 48.77 | 2,814,674 | +0.03(+0.06%) |
Nov 27, 2023 | 48.72 | 48.74 | 48.72 | 48.74 | 2,472,783 | +0.04(+0.08%) |
Nov 24, 2023 | 48.72 | 48.73 | 48.71 | 48.71 | 1,050,876 | -0.01(-0.02%) |
Nov 22, 2023 | 48.71 | 48.72 | 48.70 | 48.72 | 3,123,684 | +0.03(+0.06%) |
Nov 21, 2023 | 48.69 | 48.72 | 48.69 | 48.69 | 3,012,834 | +0.01(+0.02%) |
Nov 20, 2023 | 48.68 | 48.69 | 48.67 | 48.68 | 2,992,761 | +0.02(+0.04%) |
Nov 17, 2023 | 48.66 | 48.67 | 48.65 | 48.66 | 4,269,367 | -0.01(-0.02%) |
Nov 16, 2023 | 48.66 | 48.68 | 48.66 | 48.67 | 3,948,365 | +0.02(+0.04%) |
Nov 15, 2023 | 48.64 | 48.65 | 48.63 | 48.65 | 4,890,367 | +0.01(+0.02%) |
Nov 14, 2023 | 48.62 | 48.64 | 48.61 | 48.64 | 3,243,760 | +0.05(+0.10%) |
Nov 13, 2023 | 48.57 | 48.59 | 48.56 | 48.59 | 2,898,151 | +0.03(+0.06%) |
Nov 10, 2023 | 48.57 | 48.58 | 48.56 | 48.56 | 2,305,188 | +0.01(+0.02%) |
Nov 09, 2023 | 48.56 | 48.57 | 48.55 | 48.55 | 2,712,801 | +0.00(+0.00%) |
Nov 08, 2023 | 48.55 | 48.56 | 48.55 | 48.55 | 3,496,067 | +0.01(+0.02%) |
Nov 07, 2023 | 48.54 | 48.55 | 48.53 | 48.54 | 3,864,556 | +0.02(+0.04%) |
Nov 06, 2023 | 48.53 | 48.55 | 48.52 | 48.52 | 16,753,814 | -0.01(-0.02%) |
Nov 03, 2023 | 48.52 | 48.54 | 48.51 | 48.53 | 5,398,067 | +0.04(+0.08%) |
Nov 02, 2023 | 48.49 | 48.51 | 48.49 | 48.49 | 4,940,076 | +0.02(+0.04%) |
Nov 01, 2023 | 48.44 | 48.47 | 48.44 | 48.47 | 5,904,292 | +0.02(+0.04%) |
Oct 31, 2023 | 48.45 | 48.46 | 48.45 | 48.45 | 3,366,514 | +0.00(+0.00%) |
Oct 30, 2023 | 48.45 | 48.46 | 48.45 | 48.45 | 2,675,435 | -0.01(-0.02%) |
Oct 27, 2023 | 48.44 | 48.46 | 48.43 | 48.46 | 3,127,429 | +0.03(+0.06%) |
Oct 26, 2023 | 48.43 | 48.44 | 48.43 | 48.43 | 3,145,658 | +0.02(+0.04%) |
Oct 25, 2023 | 48.42 | 48.43 | 48.41 | 48.41 | 3,178,949 | -0.02(-0.04%) |
Oct 24, 2023 | 48.41 | 48.43 | 48.41 | 48.43 | 3,328,793 | +0.02(+0.04%) |
Oct 23, 2023 | 48.39 | 48.41 | 48.39 | 48.41 | 4,349,937 | +0.02(+0.04%) |
Oct 20, 2023 | 48.37 | 48.39 | 48.36 | 48.39 | 6,381,758 | +0.04(+0.08%) |
Oct 19, 2023 | 48.35 | 48.36 | 48.34 | 48.36 | 3,210,019 | +0.02(+0.04%) |
Oct 18, 2023 | 48.36 | 48.36 | 48.34 | 48.34 | 2,912,944 | +0.00(+0.00%) |
Oct 17, 2023 | 48.35 | 48.36 | 48.34 | 48.34 | 2,467,407 | -0.01(-0.02%) |
Oct 16, 2023 | 48.36 | 48.36 | 48.35 | 48.35 | 2,678,573 | +0.01(+0.02%) |
Oct 13, 2023 | 48.35 | 48.35 | 48.34 | 48.34 | 3,259,363 | +0.01(+0.02%) |
Oct 12, 2023 | 48.33 | 48.35 | 48.33 | 48.33 | 2,578,554 | +0.00(+0.00%) |
Oct 11, 2023 | 48.33 | 48.34 | 48.33 | 48.33 | 2,565,386 | +0.00(+0.00%) |
Oct 10, 2023 | 48.32 | 48.33 | 48.32 | 48.33 | 2,860,624 | +0.01(+0.02%) |
Oct 09, 2023 | 48.31 | 48.32 | 48.29 | 48.32 | 2,388,437 | +0.04(+0.08%) |
Oct 06, 2023 | 48.30 | 48.30 | 48.28 | 48.28 | 3,075,683 | -0.02(-0.04%) |
Oct 05, 2023 | 48.31 | 48.31 | 48.29 | 48.30 | 3,294,282 | +0.02(+0.04%) |
Oct 04, 2023 | 48.22 | 48.28 | 48.22 | 48.28 | 17,122,252 | +0.06(+0.12%) |
Oct 03, 2023 | 48.24 | 48.25 | 48.22 | 48.22 | 6,170,967 | -0.01(-0.02%) |