Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.59 | 42.05 | 41.55 | 41.89 | 2,083,648 | +0.15(+0.35%) |
Dec 28, 2023 | 41.75 | 42.08 | 41.48 | 41.74 | 1,706,573 | +0.56(+1.37%) |
Dec 27, 2023 | 41.15 | 41.60 | 41.06 | 41.18 | 1,124,736 | +0.23(+0.55%) |
Dec 26, 2023 | 41.28 | 41.69 | 40.81 | 40.95 | 1,569,796 | -0.11(-0.26%) |
Dec 22, 2023 | 40.54 | 41.24 | 40.54 | 41.06 | 2,265,239 | +0.06(+0.14%) |
Dec 21, 2023 | 40.85 | 41.21 | 40.42 | 41.00 | 2,538,320 | +1.09(+2.72%) |
Dec 20, 2023 | 40.63 | 40.80 | 39.89 | 39.92 | 3,323,598 | -0.89(-2.18%) |
Dec 19, 2023 | 40.11 | 40.83 | 40.08 | 40.81 | 2,499,427 | +1.23(+3.12%) |
Dec 18, 2023 | 39.33 | 39.86 | 39.11 | 39.57 | 2,597,933 | +0.05(+0.12%) |
Dec 15, 2023 | 39.74 | 39.91 | 39.17 | 39.52 | 3,925,583 | -0.13(-0.32%) |
Dec 14, 2023 | 39.73 | 40.25 | 39.47 | 39.65 | 3,336,753 | +0.40(+1.03%) |
Dec 13, 2023 | 39.69 | 39.88 | 38.50 | 39.25 | 3,916,861 | -0.56(-1.41%) |
Dec 12, 2023 | 39.49 | 39.83 | 38.61 | 39.81 | 3,207,494 | +0.39(+1.00%) |
Dec 11, 2023 | 39.24 | 39.58 | 38.85 | 39.41 | 2,588,367 | +0.01(+0.02%) |
Dec 08, 2023 | 39.49 | 40.01 | 39.39 | 39.40 | 1,562,492 | -0.04(-0.10%) |
Dec 07, 2023 | 40.09 | 40.25 | 38.77 | 39.44 | 4,390,972 | -0.55(-1.38%) |
Dec 06, 2023 | 40.72 | 40.73 | 39.40 | 40.00 | 4,266,965 | -0.36(-0.88%) |
Dec 05, 2023 | 40.89 | 40.97 | 39.80 | 40.35 | 4,086,437 | -1.18(-2.85%) |
Dec 04, 2023 | 42.46 | 42.48 | 41.15 | 41.54 | 3,393,017 | -1.64(-3.80%) |
Dec 01, 2023 | 42.26 | 43.18 | 42.00 | 43.18 | 2,966,447 | +0.54(+1.27%) |
Nov 30, 2023 | 42.12 | 42.63 | 40.69 | 42.63 | 5,106,734 | +0.18(+0.42%) |
Nov 29, 2023 | 43.20 | 43.46 | 42.18 | 42.46 | 4,513,294 | -1.23(-2.82%) |
Nov 28, 2023 | 44.06 | 44.21 | 43.54 | 43.69 | 1,869,756 | -0.21(-0.47%) |
Nov 27, 2023 | 44.03 | 44.39 | 43.78 | 43.90 | 2,810,201 | -0.08(-0.18%) |
Nov 24, 2023 | 44.23 | 44.55 | 43.96 | 43.98 | 2,483,140 | -0.50(-1.13%) |
Nov 22, 2023 | 45.26 | 45.29 | 44.43 | 44.48 | 1,993,042 | -0.72(-1.59%) |
Nov 21, 2023 | 45.02 | 46.53 | 44.79 | 45.20 | 1,740,813 | -0.35(-0.78%) |
Nov 20, 2023 | 45.46 | 45.74 | 45.18 | 45.55 | 1,401,608 | +0.37(+0.83%) |
Nov 17, 2023 | 45.39 | 45.69 | 45.14 | 45.18 | 1,760,727 | +0.05(+0.11%) |
Nov 16, 2023 | 44.78 | 45.97 | 44.60 | 45.13 | 2,182,199 | +0.00(+0.00%) |
Nov 15, 2023 | 44.77 | 45.75 | 44.77 | 45.13 | 2,032,063 | +0.42(+0.95%) |
Nov 14, 2023 | 44.11 | 45.18 | 43.81 | 44.70 | 2,418,915 | +0.90(+2.05%) |
Nov 13, 2023 | 43.82 | 44.15 | 43.30 | 43.81 | 2,195,674 | +0.14(+0.32%) |
Nov 10, 2023 | 42.33 | 43.86 | 42.25 | 43.67 | 2,076,614 | +1.20(+2.83%) |
Nov 09, 2023 | 43.21 | 43.96 | 42.43 | 42.47 | 3,269,251 | -0.51(-1.19%) |
Nov 08, 2023 | 43.82 | 44.32 | 42.81 | 42.98 | 3,288,768 | -0.83(-1.89%) |
Nov 07, 2023 | 43.94 | 44.65 | 43.74 | 43.81 | 3,844,295 | -0.46(-1.05%) |
Nov 06, 2023 | 45.03 | 45.28 | 44.16 | 44.27 | 3,365,474 | -0.40(-0.90%) |
Nov 03, 2023 | 46.02 | 46.75 | 44.53 | 44.67 | 4,620,524 | -0.39(-0.87%) |
Nov 02, 2023 | 44.30 | 45.41 | 44.02 | 45.07 | 6,974,303 | +1.20(+2.74%) |
Nov 01, 2023 | 43.32 | 44.93 | 40.84 | 43.87 | 13,041,533 | -7.88(-15.22%) |
Oct 31, 2023 | 52.09 | 52.09 | 51.11 | 51.74 | 1,653,294 | -0.55(-1.05%) |
Oct 30, 2023 | 51.68 | 52.59 | 51.64 | 52.29 | 1,758,984 | +0.60(+1.16%) |
Oct 27, 2023 | 51.94 | 52.10 | 51.58 | 51.69 | 1,282,229 | +0.40(+0.79%) |
Oct 26, 2023 | 51.82 | 52.21 | 51.08 | 51.29 | 1,217,552 | -0.69(-1.33%) |
Oct 25, 2023 | 52.05 | 52.67 | 51.82 | 51.98 | 1,017,802 | -0.79(-1.49%) |
Oct 24, 2023 | 51.10 | 52.99 | 50.81 | 52.77 | 1,865,470 | +2.01(+3.96%) |
Oct 23, 2023 | 50.45 | 51.43 | 50.06 | 50.76 | 1,376,745 | +0.08(+0.16%) |
Oct 20, 2023 | 51.08 | 51.32 | 50.53 | 50.68 | 1,532,582 | -0.63(-1.23%) |
Oct 19, 2023 | 52.08 | 52.46 | 51.13 | 51.31 | 1,565,319 | -0.99(-1.90%) |
Oct 18, 2023 | 51.59 | 52.32 | 51.27 | 52.30 | 2,911,645 | +0.23(+0.43%) |
Oct 17, 2023 | 51.84 | 52.36 | 51.78 | 52.08 | 1,065,080 | -0.25(-0.47%) |
Oct 16, 2023 | 52.82 | 53.04 | 52.28 | 52.32 | 1,205,161 | -0.58(-1.10%) |
Oct 13, 2023 | 52.81 | 53.33 | 52.67 | 52.90 | 1,402,611 | -0.07(-0.13%) |
Oct 12, 2023 | 54.31 | 54.45 | 52.81 | 52.97 | 1,869,197 | -1.17(-2.16%) |
Oct 11, 2023 | 54.42 | 55.28 | 54.08 | 54.15 | 1,615,703 | +0.22(+0.40%) |
Oct 10, 2023 | 53.51 | 54.42 | 53.41 | 53.93 | 1,432,650 | +1.09(+2.07%) |
Oct 09, 2023 | 52.75 | 53.08 | 52.15 | 52.84 | 1,633,145 | +0.03(+0.06%) |
Oct 06, 2023 | 52.05 | 53.50 | 51.83 | 52.81 | 1,502,236 | +0.59(+1.13%) |
Oct 05, 2023 | 52.30 | 52.70 | 52.01 | 52.22 | 1,190,672 | -0.33(-0.64%) |
Oct 04, 2023 | 53.34 | 53.50 | 51.85 | 52.55 | 1,746,135 | -0.91(-1.69%) |
Oct 03, 2023 | 53.65 | 54.36 | 53.32 | 53.46 | 960,715 | -1.02(-1.88%) |