Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.98 | 48.13 | 47.93 | 48.07 | 1,733,738 | +0.00(+0.00%) |
Dec 28, 2023 | 48.13 | 48.27 | 48.05 | 48.07 | 1,541,088 | +0.09(+0.19%) |
Dec 27, 2023 | 47.77 | 48.08 | 47.73 | 47.99 | 2,110,797 | +0.26(+0.54%) |
Dec 26, 2023 | 47.51 | 47.75 | 47.51 | 47.73 | 1,541,379 | +0.03(+0.06%) |
Dec 22, 2023 | 47.84 | 47.93 | 47.56 | 47.70 | 1,500,650 | +0.26(+0.54%) |
Dec 21, 2023 | 47.53 | 47.59 | 47.19 | 47.44 | 2,200,914 | +0.25(+0.53%) |
Dec 20, 2023 | 47.57 | 47.70 | 47.18 | 47.19 | 2,215,670 | -0.34(-0.71%) |
Dec 19, 2023 | 47.45 | 47.65 | 47.31 | 47.53 | 3,475,185 | +0.26(+0.55%) |
Dec 18, 2023 | 47.12 | 47.33 | 46.95 | 47.27 | 2,504,247 | +0.30(+0.63%) |
Dec 15, 2023 | 47.28 | 47.44 | 46.95 | 46.97 | 3,715,454 | -0.43(-0.90%) |
Dec 14, 2023 | 47.54 | 47.77 | 47.29 | 47.40 | 3,530,779 | -0.31(-0.64%) |
Dec 13, 2023 | 47.33 | 47.71 | 47.03 | 47.71 | 3,438,641 | +0.57(+1.20%) |
Dec 12, 2023 | 47.08 | 47.15 | 46.96 | 47.14 | 2,230,888 | +0.18(+0.38%) |
Dec 11, 2023 | 46.81 | 47.03 | 46.81 | 46.96 | 2,627,605 | -0.09(-0.19%) |
Dec 08, 2023 | 47.27 | 47.37 | 46.91 | 47.05 | 2,284,066 | -0.49(-1.02%) |
Dec 07, 2023 | 47.39 | 47.65 | 47.20 | 47.54 | 2,193,671 | +0.17(+0.36%) |
Dec 06, 2023 | 47.62 | 47.67 | 47.32 | 47.37 | 2,644,813 | +0.03(+0.06%) |
Dec 05, 2023 | 47.62 | 47.63 | 47.29 | 47.34 | 2,305,817 | -0.36(-0.75%) |
Dec 04, 2023 | 47.57 | 47.87 | 47.56 | 47.70 | 2,349,061 | +0.19(+0.40%) |
Dec 01, 2023 | 47.28 | 47.61 | 47.26 | 47.51 | 2,486,895 | +0.21(+0.44%) |
Nov 30, 2023 | 47.11 | 47.32 | 46.93 | 47.30 | 3,836,308 | +0.17(+0.36%) |
Nov 29, 2023 | 47.33 | 47.42 | 47.11 | 47.13 | 1,989,219 | -0.37(-0.77%) |
Nov 28, 2023 | 47.41 | 47.72 | 47.41 | 47.50 | 1,806,031 | +0.07(+0.15%) |
Nov 27, 2023 | 47.50 | 47.60 | 47.42 | 47.43 | 2,049,576 | -0.10(-0.21%) |
Nov 24, 2023 | 47.14 | 47.61 | 47.10 | 47.53 | 2,229,171 | +0.15(+0.31%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.17 | 47.38 | 2,567,373 | +0.12(+0.25%) |
Nov 21, 2023 | 46.94 | 47.33 | 46.93 | 47.26 | 4,066,937 | +0.67(+1.45%) |
Nov 20, 2023 | 46.96 | 47.05 | 46.53 | 46.59 | 6,077,663 | -0.36(-0.76%) |
Nov 17, 2023 | 46.98 | 47.12 | 46.83 | 46.94 | 4,293,417 | -0.37(-0.78%) |
Nov 16, 2023 | 47.26 | 47.51 | 47.21 | 47.31 | 2,409,938 | -0.18(-0.39%) |
Nov 15, 2023 | 47.56 | 47.65 | 47.42 | 47.50 | 2,306,204 | -0.44(-0.92%) |
Nov 14, 2023 | 47.69 | 48.03 | 47.64 | 47.94 | 2,308,819 | +0.49(+1.04%) |
Nov 13, 2023 | 47.39 | 47.66 | 47.36 | 47.45 | 1,952,720 | -0.14(-0.29%) |
Nov 10, 2023 | 47.49 | 47.63 | 47.00 | 47.58 | 2,048,583 | -0.10(-0.21%) |
Nov 09, 2023 | 47.98 | 48.06 | 47.56 | 47.68 | 2,671,578 | +0.72(+1.53%) |
Nov 08, 2023 | 46.98 | 47.15 | 46.92 | 46.97 | 2,133,093 | +0.01(+0.02%) |
Nov 07, 2023 | 46.97 | 47.07 | 46.83 | 46.96 | 1,776,285 | +0.07(+0.15%) |
Nov 06, 2023 | 46.92 | 47.00 | 46.81 | 46.89 | 2,348,246 | +0.09(+0.19%) |
Nov 03, 2023 | 46.87 | 46.96 | 46.73 | 46.80 | 1,967,240 | -0.03(-0.06%) |
Nov 02, 2023 | 46.52 | 46.85 | 46.42 | 46.83 | 2,206,633 | +0.45(+0.97%) |
Nov 01, 2023 | 46.64 | 46.67 | 46.19 | 46.38 | 2,507,388 | -0.14(-0.30%) |
Oct 31, 2023 | 46.47 | 46.54 | 46.27 | 46.51 | 2,233,673 | +0.38(+0.83%) |
Oct 30, 2023 | 46.07 | 46.27 | 46.02 | 46.13 | 3,098,641 | +0.69(+1.51%) |
Oct 27, 2023 | 45.97 | 46.03 | 45.35 | 45.44 | 4,510,120 | -0.98(-2.12%) |
Oct 26, 2023 | 46.81 | 47.16 | 46.27 | 46.42 | 3,791,060 | -1.25(-2.62%) |
Oct 25, 2023 | 47.53 | 47.97 | 47.42 | 47.67 | 2,355,023 | -0.01(-0.02%) |
Oct 24, 2023 | 47.46 | 47.74 | 47.39 | 47.68 | 1,986,067 | -0.02(-0.04%) |
Oct 23, 2023 | 47.53 | 47.89 | 47.45 | 47.70 | 2,365,247 | +0.35(+0.75%) |
Oct 20, 2023 | 47.59 | 47.74 | 47.33 | 47.35 | 2,235,962 | -0.19(-0.39%) |
Oct 19, 2023 | 47.71 | 47.86 | 47.42 | 47.53 | 1,914,822 | +0.03(+0.06%) |
Oct 18, 2023 | 47.67 | 47.84 | 47.42 | 47.51 | 2,309,972 | -0.02(-0.04%) |
Oct 17, 2023 | 47.45 | 47.71 | 47.25 | 47.52 | 2,096,029 | +0.36(+0.77%) |
Oct 16, 2023 | 46.72 | 47.28 | 46.58 | 47.16 | 1,980,609 | +0.21(+0.44%) |
Oct 13, 2023 | 46.98 | 47.28 | 46.70 | 46.96 | 1,683,215 | +0.03(+0.06%) |
Oct 12, 2023 | 47.49 | 47.55 | 46.74 | 46.93 | 2,267,399 | -0.56(-1.18%) |
Oct 11, 2023 | 47.72 | 47.81 | 47.28 | 47.49 | 2,252,645 | -0.16(-0.33%) |
Oct 10, 2023 | 47.50 | 47.83 | 47.44 | 47.64 | 2,045,481 | +0.47(+1.00%) |
Oct 09, 2023 | 47.15 | 47.29 | 46.81 | 47.17 | 1,711,640 | -0.20(-0.41%) |
Oct 06, 2023 | 47.23 | 47.49 | 46.41 | 47.37 | 3,100,755 | -0.71(-1.47%) |
Oct 05, 2023 | 48.26 | 48.44 | 47.93 | 48.08 | 1,919,994 | +0.01(+0.02%) |
Oct 04, 2023 | 48.09 | 48.20 | 47.60 | 48.07 | 1,754,980 | +0.14(+0.29%) |
Oct 03, 2023 | 48.26 | 48.38 | 47.84 | 47.93 | 2,523,298 | +0.05(+0.10%) |