Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.46 | 47.83 | 47.29 | 47.69 | 1,302,880 | +0.05(+0.10%) |
Dec 28, 2023 | 47.10 | 47.70 | 46.97 | 47.64 | 1,052,831 | +0.43(+0.91%) |
Dec 27, 2023 | 47.19 | 47.47 | 46.91 | 47.21 | 771,839 | -0.02(-0.04%) |
Dec 26, 2023 | 47.33 | 47.40 | 47.00 | 47.23 | 897,830 | -0.01(-0.02%) |
Dec 22, 2023 | 46.76 | 47.48 | 46.69 | 47.24 | 2,424,760 | +0.61(+1.31%) |
Dec 21, 2023 | 46.90 | 47.08 | 46.39 | 46.63 | 1,014,999 | +0.35(+0.76%) |
Dec 20, 2023 | 46.70 | 47.19 | 46.27 | 46.28 | 1,545,498 | -0.72(-1.53%) |
Dec 19, 2023 | 47.07 | 47.31 | 46.77 | 47.00 | 1,232,367 | -0.03(-0.06%) |
Dec 18, 2023 | 46.06 | 47.40 | 45.84 | 47.03 | 2,254,472 | +0.71(+1.53%) |
Dec 15, 2023 | 46.43 | 46.94 | 46.10 | 46.32 | 4,389,313 | -0.17(-0.37%) |
Dec 14, 2023 | 46.89 | 46.89 | 45.55 | 46.49 | 2,131,944 | -0.10(-0.21%) |
Dec 13, 2023 | 45.90 | 46.76 | 45.67 | 46.59 | 2,718,436 | +0.64(+1.39%) |
Dec 12, 2023 | 46.10 | 46.68 | 45.92 | 45.95 | 1,713,460 | -0.37(-0.80%) |
Dec 11, 2023 | 46.00 | 46.43 | 45.73 | 46.32 | 2,161,798 | +0.30(+0.65%) |
Dec 08, 2023 | 44.77 | 46.07 | 44.77 | 46.02 | 2,007,485 | +1.05(+2.33%) |
Dec 07, 2023 | 44.62 | 45.04 | 44.30 | 44.97 | 1,995,808 | +0.22(+0.49%) |
Dec 06, 2023 | 45.00 | 45.34 | 44.52 | 44.75 | 1,459,225 | +0.00(+0.00%) |
Dec 05, 2023 | 44.00 | 45.18 | 44.00 | 44.75 | 1,853,548 | +0.26(+0.58%) |
Dec 04, 2023 | 44.35 | 44.61 | 43.63 | 44.49 | 2,157,539 | -0.29(-0.65%) |
Dec 01, 2023 | 43.19 | 44.97 | 43.10 | 44.78 | 2,984,147 | +1.69(+3.92%) |
Nov 30, 2023 | 44.50 | 45.40 | 42.22 | 43.09 | 6,750,119 | +1.53(+3.68%) |
Nov 29, 2023 | 41.32 | 41.74 | 41.06 | 41.56 | 2,678,707 | +1.05(+2.59%) |
Nov 28, 2023 | 40.65 | 41.04 | 40.44 | 40.51 | 1,786,236 | -0.32(-0.78%) |
Nov 27, 2023 | 40.83 | 41.27 | 40.33 | 40.83 | 1,870,419 | -0.48(-1.16%) |
Nov 24, 2023 | 40.68 | 41.31 | 40.66 | 41.31 | 891,600 | +0.65(+1.60%) |
Nov 22, 2023 | 40.28 | 41.64 | 40.20 | 40.66 | 2,364,122 | +0.57(+1.42%) |
Nov 21, 2023 | 39.53 | 40.41 | 39.34 | 40.09 | 1,991,624 | +0.31(+0.78%) |
Nov 20, 2023 | 39.16 | 39.80 | 39.15 | 39.78 | 1,404,695 | +0.63(+1.61%) |
Nov 17, 2023 | 38.86 | 39.67 | 38.80 | 39.15 | 1,111,897 | +0.23(+0.59%) |
Nov 16, 2023 | 39.17 | 39.25 | 38.60 | 38.92 | 1,548,522 | -0.53(-1.34%) |
Nov 15, 2023 | 40.08 | 40.41 | 39.10 | 39.45 | 2,280,029 | -0.59(-1.47%) |
Nov 14, 2023 | 39.70 | 40.38 | 39.13 | 40.04 | 2,083,223 | +1.28(+3.30%) |
Nov 13, 2023 | 38.80 | 38.84 | 38.43 | 38.76 | 974,814 | -0.18(-0.46%) |
Nov 10, 2023 | 37.54 | 39.23 | 37.54 | 38.94 | 1,975,216 | +1.62(+4.34%) |
Nov 09, 2023 | 38.10 | 38.23 | 37.28 | 37.32 | 1,170,553 | -0.76(-2.00%) |
Nov 08, 2023 | 38.01 | 38.23 | 37.81 | 38.08 | 1,250,171 | +0.11(+0.29%) |
Nov 07, 2023 | 37.82 | 38.64 | 37.69 | 37.97 | 1,529,902 | +0.21(+0.56%) |
Nov 06, 2023 | 37.71 | 37.88 | 37.38 | 37.76 | 1,811,146 | +0.27(+0.72%) |
Nov 03, 2023 | 37.69 | 38.10 | 37.32 | 37.49 | 2,192,417 | +0.13(+0.35%) |
Nov 02, 2023 | 37.16 | 37.77 | 36.73 | 37.36 | 2,318,892 | +0.82(+2.24%) |
Nov 01, 2023 | 36.28 | 36.83 | 36.12 | 36.54 | 1,349,905 | +0.35(+0.97%) |
Oct 31, 2023 | 35.20 | 36.73 | 35.20 | 36.19 | 1,717,353 | +1.07(+3.05%) |
Oct 30, 2023 | 34.97 | 35.29 | 34.80 | 35.12 | 989,598 | +0.40(+1.15%) |
Oct 27, 2023 | 34.91 | 35.11 | 34.53 | 34.72 | 1,003,451 | +0.31(+0.90%) |
Oct 26, 2023 | 35.39 | 35.74 | 34.40 | 34.41 | 1,633,905 | -0.73(-2.08%) |
Oct 25, 2023 | 36.40 | 36.62 | 35.13 | 35.14 | 1,349,747 | -1.42(-3.88%) |
Oct 24, 2023 | 35.89 | 36.58 | 35.80 | 36.56 | 1,212,600 | +0.80(+2.24%) |
Oct 23, 2023 | 35.77 | 36.13 | 34.93 | 35.76 | 1,745,033 | -0.13(-0.36%) |
Oct 20, 2023 | 36.55 | 36.70 | 35.17 | 35.89 | 2,801,003 | -0.88(-2.39%) |
Oct 19, 2023 | 37.80 | 38.05 | 36.56 | 36.77 | 2,111,159 | -0.76(-2.03%) |
Oct 18, 2023 | 38.20 | 38.77 | 37.35 | 37.53 | 2,287,373 | -0.87(-2.27%) |
Oct 17, 2023 | 38.10 | 38.79 | 37.52 | 38.40 | 2,872,898 | -0.18(-0.47%) |
Oct 16, 2023 | 38.72 | 39.12 | 38.23 | 38.58 | 1,797,439 | -0.12(-0.31%) |
Oct 13, 2023 | 38.89 | 39.63 | 38.63 | 38.70 | 2,551,393 | +0.04(+0.10%) |
Oct 12, 2023 | 38.93 | 39.43 | 37.98 | 38.66 | 2,812,214 | -0.26(-0.67%) |
Oct 11, 2023 | 37.28 | 38.98 | 37.00 | 38.92 | 4,860,966 | +2.30(+6.28%) |
Oct 10, 2023 | 36.00 | 37.20 | 35.96 | 36.62 | 2,892,525 | +0.62(+1.72%) |
Oct 09, 2023 | 35.86 | 36.29 | 35.60 | 36.00 | 2,119,858 | -0.33(-0.91%) |
Oct 06, 2023 | 34.66 | 36.99 | 34.44 | 36.33 | 3,560,017 | +1.42(+4.07%) |
Oct 05, 2023 | 34.02 | 34.98 | 33.96 | 34.91 | 1,595,726 | +0.88(+2.59%) |
Oct 04, 2023 | 34.45 | 34.62 | 33.78 | 34.03 | 2,438,486 | -0.28(-0.82%) |
Oct 03, 2023 | 34.65 | 34.84 | 34.14 | 34.31 | 2,257,351 | -0.45(-1.29%) |