Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.73 | 48.95 | 48.59 | 48.60 | 11,883,924 | -0.26(-0.53%) |
Dec 28, 2023 | 48.52 | 49.02 | 48.47 | 48.85 | 9,998,618 | +0.15(+0.30%) |
Dec 27, 2023 | 48.78 | 48.94 | 48.53 | 48.71 | 12,695,766 | -0.31(-0.62%) |
Dec 26, 2023 | 48.54 | 49.04 | 48.41 | 49.01 | 8,970,151 | +0.45(+0.94%) |
Dec 22, 2023 | 49.03 | 49.23 | 48.47 | 48.56 | 10,584,324 | -0.27(-0.55%) |
Dec 21, 2023 | 48.99 | 49.20 | 48.51 | 48.82 | 11,257,865 | +0.11(+0.22%) |
Dec 20, 2023 | 49.20 | 49.93 | 48.67 | 48.72 | 20,638,358 | -0.74(-1.50%) |
Dec 19, 2023 | 49.04 | 49.68 | 48.69 | 49.46 | 20,842,094 | +0.42(+0.87%) |
Dec 18, 2023 | 49.77 | 49.84 | 48.90 | 49.03 | 23,436,500 | -0.64(-1.29%) |
Dec 15, 2023 | 49.47 | 50.13 | 49.29 | 49.67 | 44,744,212 | -0.20(-0.40%) |
Dec 14, 2023 | 47.83 | 49.91 | 47.83 | 49.87 | 41,629,804 | +2.72(+5.76%) |
Dec 13, 2023 | 45.90 | 47.17 | 45.76 | 47.16 | 26,713,990 | +1.27(+2.78%) |
Dec 12, 2023 | 45.36 | 46.17 | 45.23 | 45.88 | 20,065,866 | +0.46(+1.02%) |
Dec 11, 2023 | 45.32 | 45.64 | 44.99 | 45.42 | 21,379,120 | -0.10(-0.22%) |
Dec 08, 2023 | 44.79 | 45.75 | 44.55 | 45.52 | 20,497,738 | +0.69(+1.54%) |
Dec 07, 2023 | 44.22 | 44.87 | 44.09 | 44.83 | 19,026,532 | +0.89(+2.02%) |
Dec 06, 2023 | 44.23 | 44.68 | 43.87 | 43.94 | 19,160,974 | +0.01(+0.02%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.85 | 43.93 | 14,716,738 | -0.62(-1.40%) |
Dec 04, 2023 | 44.14 | 44.76 | 43.95 | 44.55 | 13,595,971 | +0.10(+0.22%) |
Dec 01, 2023 | 43.95 | 44.66 | 43.82 | 44.45 | 18,348,198 | +0.42(+0.96%) |
Nov 30, 2023 | 43.26 | 44.18 | 42.93 | 44.03 | 23,765,456 | +0.80(+1.85%) |
Nov 29, 2023 | 43.14 | 43.58 | 43.07 | 43.23 | 16,959,604 | +0.40(+0.95%) |
Nov 28, 2023 | 42.43 | 42.90 | 42.25 | 42.82 | 15,526,891 | +0.35(+0.81%) |
Nov 27, 2023 | 42.10 | 42.49 | 41.98 | 42.48 | 15,915,811 | +0.10(+0.23%) |
Nov 24, 2023 | 42.26 | 42.56 | 42.19 | 42.38 | 5,354,960 | +0.14(+0.33%) |
Nov 22, 2023 | 42.12 | 42.29 | 41.86 | 42.24 | 12,014,192 | +0.18(+0.42%) |
Nov 21, 2023 | 42.10 | 42.18 | 41.62 | 42.06 | 16,283,462 | -0.19(-0.44%) |
Nov 20, 2023 | 42.32 | 42.41 | 41.97 | 42.25 | 10,502,047 | -0.17(-0.40%) |
Nov 17, 2023 | 42.29 | 42.45 | 41.90 | 42.42 | 14,071,948 | +0.42(+1.01%) |
Nov 16, 2023 | 42.28 | 42.42 | 41.46 | 41.99 | 17,148,102 | -0.31(-0.72%) |
Nov 15, 2023 | 41.54 | 42.48 | 41.54 | 42.30 | 17,488,632 | +0.75(+1.81%) |
Nov 14, 2023 | 40.98 | 41.84 | 40.94 | 41.55 | 20,439,536 | +1.29(+3.21%) |
Nov 13, 2023 | 40.22 | 40.54 | 40.02 | 40.25 | 12,313,796 | -0.12(-0.29%) |
Nov 10, 2023 | 40.12 | 40.43 | 39.85 | 40.37 | 14,895,852 | +0.48(+1.21%) |
Nov 09, 2023 | 40.77 | 40.86 | 39.76 | 39.89 | 14,184,453 | -0.57(-1.42%) |
Nov 08, 2023 | 40.55 | 40.67 | 39.92 | 40.46 | 19,667,480 | -0.06(-0.15%) |
Nov 07, 2023 | 40.66 | 40.68 | 40.22 | 40.52 | 14,002,697 | -0.30(-0.73%) |
Nov 06, 2023 | 41.26 | 41.26 | 40.63 | 40.82 | 15,341,472 | -0.28(-0.67%) |
Nov 03, 2023 | 40.65 | 41.33 | 40.55 | 41.09 | 16,354,361 | +1.10(+2.74%) |
Nov 02, 2023 | 39.24 | 40.03 | 38.89 | 40.00 | 20,254,150 | +1.23(+3.18%) |
Nov 01, 2023 | 39.11 | 39.13 | 38.45 | 38.76 | 20,282,396 | -0.16(-0.40%) |
Oct 31, 2023 | 38.79 | 38.96 | 38.40 | 38.92 | 12,179,264 | +0.33(+0.86%) |
Oct 30, 2023 | 38.26 | 38.74 | 37.86 | 38.59 | 14,450,726 | +0.66(+1.73%) |
Oct 27, 2023 | 38.54 | 38.57 | 37.79 | 37.93 | 13,879,508 | -0.87(-2.24%) |
Oct 26, 2023 | 38.19 | 39.12 | 38.15 | 38.80 | 15,816,813 | +0.61(+1.59%) |
Oct 25, 2023 | 38.23 | 38.37 | 37.75 | 38.20 | 14,148,259 | -0.24(-0.64%) |
Oct 24, 2023 | 38.77 | 38.98 | 38.40 | 38.44 | 15,425,837 | -0.20(-0.51%) |
Oct 23, 2023 | 39.40 | 39.52 | 38.58 | 38.64 | 14,086,242 | -0.77(-1.96%) |
Oct 20, 2023 | 40.17 | 40.21 | 39.09 | 39.41 | 17,881,138 | -0.89(-2.21%) |
Oct 19, 2023 | 40.59 | 41.31 | 40.28 | 40.30 | 16,470,918 | -0.34(-0.84%) |
Oct 18, 2023 | 40.81 | 41.04 | 40.47 | 40.64 | 16,401,293 | -0.44(-1.07%) |
Oct 17, 2023 | 40.53 | 41.46 | 40.54 | 41.08 | 17,352,728 | +0.32(+0.79%) |
Oct 16, 2023 | 40.58 | 41.26 | 40.52 | 40.76 | 18,818,660 | +0.68(+1.68%) |
Oct 13, 2023 | 39.96 | 40.75 | 39.60 | 40.08 | 28,706,484 | +1.19(+3.07%) |
Oct 12, 2023 | 38.84 | 39.15 | 38.48 | 38.89 | 15,195,929 | +0.05(+0.13%) |
Oct 11, 2023 | 39.15 | 39.35 | 38.41 | 38.84 | 15,158,446 | -0.13(-0.33%) |
Oct 10, 2023 | 39.07 | 39.52 | 38.87 | 38.97 | 14,743,556 | +0.12(+0.30%) |
Oct 09, 2023 | 38.27 | 38.95 | 38.26 | 38.85 | 12,360,528 | +0.01(+0.03%) |
Oct 06, 2023 | 38.06 | 39.04 | 37.93 | 38.84 | 14,282,052 | +0.38(+0.99%) |
Oct 05, 2023 | 37.93 | 38.58 | 37.77 | 38.46 | 12,078,419 | +0.32(+0.85%) |
Oct 04, 2023 | 37.69 | 38.27 | 37.56 | 38.14 | 14,652,368 | +0.29(+0.78%) |
Oct 03, 2023 | 38.54 | 38.62 | 37.64 | 37.84 | 19,672,912 | -0.92(-2.37%) |