Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.52 | 55.69 | 54.77 | 55.04 | 1,485,941 | -0.75(-1.34%) |
Dec 28, 2023 | 55.17 | 55.82 | 55.17 | 55.79 | 1,099,885 | +0.28(+0.50%) |
Dec 27, 2023 | 55.31 | 55.78 | 54.96 | 55.52 | 943,815 | +0.01(+0.02%) |
Dec 26, 2023 | 54.51 | 55.69 | 54.15 | 55.51 | 728,336 | +1.10(+2.03%) |
Dec 22, 2023 | 54.68 | 55.53 | 54.07 | 54.40 | 1,036,393 | +0.09(+0.16%) |
Dec 21, 2023 | 53.93 | 54.67 | 53.48 | 54.31 | 1,768,932 | +1.21(+2.28%) |
Dec 20, 2023 | 54.29 | 55.05 | 52.87 | 53.10 | 1,834,175 | -1.86(-3.39%) |
Dec 19, 2023 | 54.01 | 55.14 | 53.64 | 54.96 | 1,465,719 | +1.06(+1.96%) |
Dec 18, 2023 | 55.04 | 55.04 | 53.59 | 53.91 | 1,645,896 | -0.72(-1.32%) |
Dec 15, 2023 | 55.96 | 56.46 | 54.34 | 54.63 | 4,502,089 | -1.40(-2.50%) |
Dec 14, 2023 | 53.88 | 56.60 | 53.88 | 56.03 | 4,722,863 | +4.41(+8.54%) |
Dec 13, 2023 | 48.18 | 51.75 | 47.98 | 51.62 | 3,309,175 | +3.44(+7.15%) |
Dec 12, 2023 | 47.90 | 48.19 | 47.56 | 48.18 | 1,766,841 | -0.36(-0.74%) |
Dec 11, 2023 | 48.47 | 49.11 | 48.30 | 48.54 | 1,295,305 | -0.09(-0.18%) |
Dec 08, 2023 | 47.87 | 49.17 | 47.70 | 48.62 | 1,917,083 | +0.71(+1.48%) |
Dec 07, 2023 | 46.42 | 48.09 | 46.35 | 47.91 | 3,014,621 | +1.58(+3.40%) |
Dec 06, 2023 | 47.17 | 48.58 | 45.54 | 46.34 | 4,746,682 | -0.20(-0.44%) |
Dec 05, 2023 | 47.63 | 47.87 | 46.38 | 46.54 | 1,888,353 | -1.58(-3.28%) |
Dec 04, 2023 | 46.50 | 48.58 | 46.40 | 48.12 | 2,453,266 | +1.22(+2.59%) |
Dec 01, 2023 | 43.62 | 47.01 | 43.43 | 46.90 | 3,076,022 | +2.90(+6.59%) |
Nov 30, 2023 | 44.12 | 44.63 | 43.58 | 44.00 | 1,908,052 | +0.14(+0.31%) |
Nov 29, 2023 | 42.98 | 44.31 | 42.98 | 43.87 | 2,457,818 | +1.46(+3.44%) |
Nov 28, 2023 | 42.17 | 42.51 | 41.40 | 42.41 | 1,972,961 | +0.29(+0.69%) |
Nov 27, 2023 | 42.11 | 42.35 | 41.74 | 42.11 | 1,475,255 | -0.47(-1.10%) |
Nov 24, 2023 | 42.54 | 42.95 | 42.24 | 42.58 | 411,530 | +0.13(+0.30%) |
Nov 22, 2023 | 43.05 | 43.20 | 42.21 | 42.45 | 874,637 | -0.13(-0.30%) |
Nov 21, 2023 | 43.25 | 43.32 | 42.46 | 42.58 | 1,302,799 | -0.98(-2.26%) |
Nov 20, 2023 | 43.81 | 43.95 | 43.24 | 43.56 | 1,266,843 | -0.45(-1.02%) |
Nov 17, 2023 | 43.77 | 44.11 | 43.21 | 44.01 | 1,143,548 | +0.87(+2.01%) |
Nov 16, 2023 | 43.66 | 43.95 | 42.58 | 43.15 | 1,151,368 | -0.69(-1.58%) |
Nov 15, 2023 | 43.06 | 44.58 | 43.03 | 43.84 | 1,930,365 | +0.85(+1.97%) |
Nov 14, 2023 | 41.84 | 43.61 | 41.74 | 42.99 | 2,728,442 | +3.11(+7.81%) |
Nov 13, 2023 | 40.03 | 40.08 | 39.32 | 39.88 | 1,348,815 | -0.36(-0.89%) |
Nov 10, 2023 | 40.37 | 40.54 | 39.65 | 40.24 | 1,276,588 | +0.18(+0.46%) |
Nov 09, 2023 | 41.33 | 41.37 | 39.88 | 40.05 | 1,359,373 | -1.06(-2.58%) |
Nov 08, 2023 | 41.26 | 41.33 | 40.69 | 41.11 | 1,300,371 | -0.19(-0.47%) |
Nov 07, 2023 | 41.58 | 42.08 | 41.09 | 41.31 | 1,942,361 | -0.51(-1.21%) |
Nov 06, 2023 | 42.84 | 43.16 | 41.46 | 41.81 | 1,912,068 | -1.08(-2.52%) |
Nov 03, 2023 | 42.51 | 43.24 | 42.35 | 42.89 | 2,776,723 | +1.85(+4.50%) |
Nov 02, 2023 | 39.04 | 41.08 | 38.86 | 41.04 | 2,435,643 | +2.65(+6.89%) |
Nov 01, 2023 | 38.58 | 38.64 | 37.72 | 38.40 | 1,515,928 | +0.06(+0.15%) |
Oct 31, 2023 | 37.67 | 38.40 | 37.39 | 38.34 | 1,738,818 | +0.68(+1.81%) |
Oct 30, 2023 | 37.62 | 38.00 | 36.90 | 37.66 | 1,472,113 | +0.50(+1.34%) |
Oct 27, 2023 | 38.58 | 38.58 | 36.53 | 37.16 | 2,075,988 | -1.27(-3.29%) |
Oct 26, 2023 | 37.28 | 38.90 | 37.20 | 38.43 | 2,038,912 | +1.17(+3.13%) |
Oct 25, 2023 | 37.29 | 37.55 | 36.47 | 37.26 | 2,151,334 | -0.33(-0.88%) |
Oct 24, 2023 | 37.48 | 37.97 | 36.82 | 37.59 | 2,883,719 | +0.36(+0.97%) |
Oct 23, 2023 | 36.98 | 37.64 | 36.39 | 37.23 | 3,239,631 | +0.30(+0.82%) |
Oct 20, 2023 | 39.53 | 39.97 | 36.80 | 36.93 | 5,497,593 | -3.44(-8.53%) |
Oct 19, 2023 | 40.81 | 41.75 | 40.24 | 40.37 | 3,085,859 | -0.53(-1.28%) |
Oct 18, 2023 | 41.25 | 41.70 | 40.43 | 40.90 | 2,158,380 | -0.95(-2.28%) |
Oct 17, 2023 | 40.21 | 42.19 | 40.21 | 41.85 | 1,819,614 | +1.23(+3.02%) |
Oct 16, 2023 | 40.35 | 40.74 | 39.86 | 40.63 | 1,396,569 | +0.94(+2.38%) |
Oct 13, 2023 | 41.17 | 41.34 | 39.41 | 39.68 | 1,796,572 | -0.90(-2.21%) |
Oct 12, 2023 | 41.08 | 41.35 | 39.89 | 40.58 | 1,807,391 | -0.39(-0.95%) |
Oct 11, 2023 | 40.42 | 41.16 | 40.19 | 40.97 | 2,348,836 | +0.70(+1.74%) |
Oct 10, 2023 | 39.99 | 40.78 | 39.49 | 40.27 | 2,690,051 | +0.85(+2.15%) |
Oct 09, 2023 | 38.44 | 39.43 | 38.28 | 39.42 | 1,800,254 | +0.41(+1.05%) |
Oct 06, 2023 | 38.42 | 39.58 | 38.03 | 39.01 | 3,052,204 | -0.09(-0.22%) |
Oct 05, 2023 | 38.17 | 39.14 | 37.87 | 39.10 | 1,979,841 | +0.56(+1.46%) |
Oct 04, 2023 | 38.67 | 38.79 | 37.80 | 38.53 | 2,086,506 | -0.01(-0.03%) |
Oct 03, 2023 | 38.83 | 38.83 | 38.15 | 38.54 | 2,320,910 | -0.62(-1.59%) |