Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.15 | 48.37 | 47.57 | 47.75 | 947,542 | -0.55(-1.14%) |
Dec 28, 2023 | 48.18 | 48.37 | 47.84 | 48.30 | 1,005,298 | -0.02(-0.04%) |
Dec 27, 2023 | 48.10 | 48.38 | 47.87 | 48.32 | 982,538 | +0.20(+0.41%) |
Dec 26, 2023 | 47.26 | 48.40 | 47.19 | 48.12 | 1,045,351 | +0.72(+1.52%) |
Dec 22, 2023 | 46.79 | 47.60 | 46.66 | 47.40 | 951,917 | +0.67(+1.44%) |
Dec 21, 2023 | 46.43 | 46.74 | 45.92 | 46.73 | 1,012,590 | +0.45(+0.98%) |
Dec 20, 2023 | 46.46 | 46.95 | 45.86 | 46.28 | 1,132,415 | -0.39(-0.85%) |
Dec 19, 2023 | 46.40 | 46.87 | 45.80 | 46.67 | 1,384,584 | +0.22(+0.47%) |
Dec 18, 2023 | 46.22 | 46.50 | 45.27 | 46.46 | 1,143,540 | +0.56(+1.23%) |
Dec 15, 2023 | 46.95 | 47.11 | 45.49 | 45.89 | 3,981,403 | -1.38(-2.92%) |
Dec 14, 2023 | 46.51 | 47.44 | 46.24 | 47.27 | 1,813,222 | +1.14(+2.46%) |
Dec 13, 2023 | 45.75 | 46.50 | 45.44 | 46.14 | 1,408,001 | +0.27(+0.58%) |
Dec 12, 2023 | 45.68 | 46.54 | 45.68 | 45.87 | 1,173,973 | +0.25(+0.54%) |
Dec 11, 2023 | 44.93 | 45.73 | 44.92 | 45.63 | 1,164,218 | +0.78(+1.74%) |
Dec 08, 2023 | 45.16 | 45.25 | 44.83 | 44.85 | 2,002,197 | -0.32(-0.70%) |
Dec 07, 2023 | 44.43 | 45.16 | 44.30 | 45.16 | 1,028,768 | +0.71(+1.60%) |
Dec 06, 2023 | 44.91 | 45.09 | 44.25 | 44.45 | 1,389,103 | -0.43(-0.97%) |
Dec 05, 2023 | 45.60 | 46.00 | 44.88 | 44.89 | 1,241,061 | -0.93(-2.03%) |
Dec 04, 2023 | 45.25 | 46.29 | 45.25 | 45.81 | 1,472,264 | +0.47(+1.04%) |
Dec 01, 2023 | 44.69 | 45.51 | 44.49 | 45.34 | 1,405,449 | +0.81(+1.83%) |
Nov 30, 2023 | 44.66 | 45.20 | 44.43 | 44.53 | 2,316,223 | -0.09(-0.20%) |
Nov 29, 2023 | 45.24 | 45.29 | 44.49 | 44.61 | 1,396,753 | -0.29(-0.65%) |
Nov 28, 2023 | 45.22 | 45.34 | 44.36 | 44.91 | 1,802,805 | -0.75(-1.65%) |
Nov 27, 2023 | 46.05 | 46.37 | 45.64 | 45.66 | 1,475,961 | -0.57(-1.23%) |
Nov 24, 2023 | 45.92 | 46.25 | 45.92 | 46.23 | 523,169 | +0.37(+0.81%) |
Nov 22, 2023 | 45.39 | 46.04 | 45.29 | 45.86 | 1,097,330 | +0.61(+1.34%) |
Nov 21, 2023 | 44.94 | 45.83 | 44.68 | 45.25 | 1,393,814 | +0.19(+0.41%) |
Nov 20, 2023 | 44.70 | 45.26 | 44.13 | 45.07 | 1,470,908 | +0.38(+0.86%) |
Nov 17, 2023 | 44.00 | 44.98 | 43.96 | 44.68 | 1,518,438 | +0.83(+1.90%) |
Nov 16, 2023 | 44.72 | 45.01 | 43.72 | 43.85 | 1,410,365 | -0.81(-1.82%) |
Nov 15, 2023 | 44.61 | 45.20 | 44.54 | 44.66 | 1,153,506 | -0.19(-0.42%) |
Nov 14, 2023 | 44.57 | 45.22 | 44.57 | 44.85 | 1,659,185 | +0.56(+1.26%) |
Nov 13, 2023 | 44.09 | 44.36 | 43.57 | 44.29 | 1,358,067 | +0.21(+0.47%) |
Nov 10, 2023 | 42.56 | 44.20 | 42.56 | 44.09 | 1,674,217 | +1.44(+3.38%) |
Nov 09, 2023 | 41.19 | 43.13 | 41.15 | 42.64 | 2,261,179 | +1.72(+4.19%) |
Nov 08, 2023 | 40.44 | 40.97 | 38.43 | 40.93 | 2,108,182 | +0.28(+0.70%) |
Nov 07, 2023 | 40.98 | 41.06 | 40.47 | 40.64 | 1,377,488 | -0.29(-0.72%) |
Nov 06, 2023 | 41.78 | 41.98 | 40.65 | 40.94 | 1,299,008 | -0.90(-2.16%) |
Nov 03, 2023 | 41.47 | 42.43 | 41.37 | 41.84 | 1,079,263 | +0.52(+1.26%) |
Nov 02, 2023 | 41.02 | 41.39 | 40.95 | 41.32 | 1,193,074 | +0.40(+0.98%) |
Nov 01, 2023 | 40.35 | 40.92 | 40.15 | 40.92 | 1,225,130 | +0.68(+1.68%) |
Oct 31, 2023 | 40.32 | 40.32 | 39.68 | 40.24 | 1,345,506 | +0.04(+0.10%) |
Oct 30, 2023 | 40.25 | 40.37 | 39.97 | 40.20 | 1,278,182 | +0.10(+0.24%) |
Oct 27, 2023 | 40.83 | 40.89 | 39.91 | 40.10 | 1,184,547 | -0.80(-1.97%) |
Oct 26, 2023 | 41.18 | 41.57 | 40.79 | 40.91 | 1,204,457 | -0.32(-0.78%) |
Oct 25, 2023 | 41.59 | 41.75 | 41.02 | 41.23 | 1,177,271 | -0.48(-1.15%) |
Oct 24, 2023 | 42.10 | 42.32 | 41.64 | 41.71 | 961,696 | -0.13(-0.30%) |
Oct 23, 2023 | 42.29 | 42.33 | 41.73 | 41.84 | 933,241 | -0.56(-1.32%) |
Oct 20, 2023 | 42.54 | 42.82 | 42.25 | 42.40 | 963,094 | -0.14(-0.32%) |
Oct 19, 2023 | 42.42 | 43.05 | 42.18 | 42.54 | 1,564,847 | +0.03(+0.07%) |
Oct 18, 2023 | 42.93 | 43.16 | 42.43 | 42.51 | 1,268,856 | -0.56(-1.30%) |
Oct 17, 2023 | 42.90 | 43.95 | 42.66 | 43.07 | 1,769,799 | +0.17(+0.39%) |
Oct 16, 2023 | 42.39 | 43.16 | 42.23 | 42.90 | 2,012,628 | +0.90(+2.15%) |
Oct 13, 2023 | 42.29 | 42.49 | 41.87 | 42.00 | 1,244,979 | -0.21(-0.49%) |
Oct 12, 2023 | 42.41 | 42.54 | 41.55 | 42.20 | 1,005,292 | -0.18(-0.42%) |
Oct 11, 2023 | 41.80 | 42.47 | 41.79 | 42.38 | 1,011,473 | +0.59(+1.41%) |
Oct 10, 2023 | 41.92 | 42.27 | 41.68 | 41.79 | 1,421,877 | +0.22(+0.52%) |
Oct 09, 2023 | 40.28 | 41.81 | 40.27 | 41.58 | 1,537,926 | +1.52(+3.79%) |
Oct 06, 2023 | 40.61 | 41.18 | 40.04 | 40.06 | 1,791,624 | -0.70(-1.71%) |
Oct 05, 2023 | 41.01 | 41.21 | 40.71 | 40.75 | 1,161,525 | -0.35(-0.86%) |
Oct 04, 2023 | 40.64 | 41.17 | 40.52 | 41.10 | 1,378,200 | +0.52(+1.28%) |
Oct 03, 2023 | 41.56 | 41.60 | 40.38 | 40.59 | 1,171,542 | -1.00(-2.40%) |