Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.77 | 44.17 | 43.31 | 43.51 | 1,300,188 | -0.30(-0.68%) |
Dec 28, 2023 | 44.53 | 44.60 | 43.69 | 43.80 | 1,264,961 | -1.03(-2.30%) |
Dec 27, 2023 | 45.32 | 45.47 | 44.61 | 44.83 | 1,043,976 | -0.44(-0.96%) |
Dec 26, 2023 | 45.41 | 45.68 | 44.81 | 45.27 | 1,039,052 | +0.46(+1.02%) |
Dec 22, 2023 | 45.19 | 45.84 | 44.73 | 44.81 | 1,393,789 | +0.08(+0.18%) |
Dec 21, 2023 | 44.73 | 45.21 | 43.88 | 44.73 | 1,946,365 | -0.07(-0.15%) |
Dec 20, 2023 | 46.42 | 47.32 | 44.72 | 44.80 | 2,656,642 | -1.59(-3.43%) |
Dec 19, 2023 | 44.01 | 46.46 | 43.93 | 46.40 | 3,486,268 | +2.48(+5.66%) |
Dec 18, 2023 | 43.37 | 44.46 | 43.05 | 43.91 | 2,982,629 | +1.56(+3.69%) |
Dec 15, 2023 | 42.64 | 43.00 | 42.15 | 42.35 | 4,952,450 | -0.26(-0.60%) |
Dec 14, 2023 | 41.78 | 42.76 | 41.66 | 42.60 | 2,929,090 | +1.95(+4.80%) |
Dec 13, 2023 | 40.06 | 40.72 | 39.59 | 40.66 | 3,292,172 | +0.73(+1.83%) |
Dec 12, 2023 | 40.40 | 40.53 | 39.41 | 39.92 | 2,418,527 | -1.04(-2.54%) |
Dec 11, 2023 | 40.35 | 41.15 | 40.13 | 40.96 | 1,930,427 | +0.41(+1.00%) |
Dec 08, 2023 | 40.85 | 41.57 | 40.51 | 40.56 | 1,527,566 | +0.14(+0.34%) |
Dec 07, 2023 | 40.84 | 41.27 | 40.12 | 40.42 | 1,882,999 | -0.15(-0.37%) |
Dec 06, 2023 | 41.66 | 42.02 | 40.55 | 40.57 | 2,096,082 | -1.62(-3.85%) |
Dec 05, 2023 | 43.59 | 43.88 | 42.13 | 42.19 | 3,309,976 | -1.32(-3.03%) |
Dec 04, 2023 | 44.01 | 44.68 | 43.33 | 43.51 | 1,735,697 | -1.14(-2.55%) |
Dec 01, 2023 | 43.75 | 45.28 | 43.62 | 44.64 | 1,693,231 | +0.70(+1.60%) |
Nov 30, 2023 | 44.38 | 45.04 | 43.36 | 43.94 | 2,218,761 | -0.11(-0.25%) |
Nov 29, 2023 | 45.42 | 45.83 | 43.93 | 44.05 | 2,279,196 | -0.76(-1.70%) |
Nov 28, 2023 | 45.13 | 45.64 | 44.53 | 44.81 | 1,596,303 | -0.32(-0.70%) |
Nov 27, 2023 | 44.28 | 45.18 | 43.90 | 45.13 | 1,757,675 | +0.48(+1.06%) |
Nov 24, 2023 | 45.05 | 45.56 | 44.62 | 44.65 | 628,263 | +0.03(+0.07%) |
Nov 22, 2023 | 43.44 | 45.12 | 43.13 | 44.62 | 1,549,490 | +0.40(+0.90%) |
Nov 21, 2023 | 44.54 | 44.95 | 43.93 | 44.23 | 1,656,642 | -0.69(-1.54%) |
Nov 20, 2023 | 44.94 | 45.31 | 44.50 | 44.92 | 1,542,941 | +0.38(+0.84%) |
Nov 17, 2023 | 43.99 | 45.52 | 43.98 | 44.54 | 2,370,002 | +0.65(+1.49%) |
Nov 16, 2023 | 45.30 | 45.50 | 43.18 | 43.89 | 3,141,215 | -1.90(-4.15%) |
Nov 15, 2023 | 44.59 | 46.88 | 44.59 | 45.79 | 2,293,423 | +0.74(+1.65%) |
Nov 14, 2023 | 44.10 | 45.23 | 44.04 | 45.05 | 1,822,890 | +1.34(+3.06%) |
Nov 13, 2023 | 43.02 | 43.72 | 42.86 | 43.71 | 1,481,678 | +0.58(+1.35%) |
Nov 10, 2023 | 42.11 | 43.14 | 41.91 | 43.13 | 1,759,665 | +1.50(+3.59%) |
Nov 09, 2023 | 43.19 | 43.66 | 41.49 | 41.64 | 1,932,909 | -1.44(-3.34%) |
Nov 08, 2023 | 42.94 | 43.81 | 42.74 | 43.07 | 2,410,578 | -0.21(-0.48%) |
Nov 07, 2023 | 43.65 | 43.70 | 42.72 | 43.28 | 2,286,363 | -1.29(-2.89%) |
Nov 06, 2023 | 45.76 | 45.96 | 43.91 | 44.57 | 2,386,558 | -0.69(-1.52%) |
Nov 03, 2023 | 46.55 | 46.71 | 43.55 | 45.26 | 3,673,648 | -1.43(-3.06%) |
Nov 02, 2023 | 47.71 | 49.35 | 46.15 | 46.69 | 3,292,011 | -0.75(-1.58%) |
Nov 01, 2023 | 46.85 | 48.09 | 46.04 | 47.43 | 2,225,438 | +0.66(+1.41%) |
Oct 31, 2023 | 45.38 | 46.81 | 44.84 | 46.77 | 1,601,869 | +1.45(+3.19%) |
Oct 30, 2023 | 45.93 | 46.22 | 44.39 | 45.33 | 1,488,785 | -0.04(-0.09%) |
Oct 27, 2023 | 45.77 | 45.96 | 44.60 | 45.37 | 1,413,166 | -0.51(-1.12%) |
Oct 26, 2023 | 45.09 | 46.22 | 44.04 | 45.88 | 2,107,990 | +0.38(+0.84%) |
Oct 25, 2023 | 46.30 | 46.95 | 45.25 | 45.49 | 1,718,101 | -0.79(-1.70%) |
Oct 24, 2023 | 47.28 | 47.89 | 46.23 | 46.28 | 2,063,626 | -0.46(-0.99%) |
Oct 23, 2023 | 47.22 | 47.45 | 46.15 | 46.74 | 1,943,053 | -0.74(-1.55%) |
Oct 20, 2023 | 48.57 | 49.10 | 47.27 | 47.48 | 1,798,379 | -1.06(-2.19%) |
Oct 19, 2023 | 49.26 | 49.71 | 48.23 | 48.55 | 2,017,098 | -0.94(-1.91%) |
Oct 18, 2023 | 47.76 | 50.11 | 47.73 | 49.49 | 2,529,646 | +1.57(+3.29%) |
Oct 17, 2023 | 47.39 | 48.42 | 47.32 | 47.92 | 1,581,674 | +0.51(+1.08%) |
Oct 16, 2023 | 46.52 | 47.50 | 46.20 | 47.40 | 1,841,036 | +1.55(+3.37%) |
Oct 13, 2023 | 47.02 | 47.19 | 45.71 | 45.86 | 1,615,897 | -0.27(-0.58%) |
Oct 12, 2023 | 47.01 | 47.16 | 45.13 | 46.12 | 2,045,640 | -0.72(-1.53%) |
Oct 11, 2023 | 45.97 | 47.04 | 45.78 | 46.84 | 1,756,942 | +0.23(+0.49%) |
Oct 10, 2023 | 45.10 | 47.47 | 45.07 | 46.62 | 2,921,534 | +1.51(+3.34%) |
Oct 09, 2023 | 45.71 | 45.78 | 43.99 | 45.11 | 2,504,480 | +0.40(+0.90%) |
Oct 06, 2023 | 45.89 | 45.89 | 44.53 | 44.71 | 1,621,062 | -0.56(-1.24%) |
Oct 05, 2023 | 44.28 | 45.63 | 44.18 | 45.27 | 3,206,215 | +0.34(+0.77%) |
Oct 04, 2023 | 47.37 | 47.39 | 44.59 | 44.92 | 4,727,643 | -3.65(-7.52%) |
Oct 03, 2023 | 50.44 | 50.72 | 47.11 | 48.57 | 4,217,867 | -2.84(-5.53%) |