Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.70 | 59.48 | 57.72 | 57.86 | 3,185,548 | -0.99(-1.68%) |
Dec 28, 2023 | 59.10 | 59.23 | 58.42 | 58.85 | 2,872,586 | -0.62(-1.04%) |
Dec 27, 2023 | 59.00 | 59.68 | 58.57 | 59.47 | 2,048,293 | +0.79(+1.35%) |
Dec 26, 2023 | 59.10 | 59.10 | 58.31 | 58.68 | 2,815,627 | -0.11(-0.19%) |
Dec 22, 2023 | 59.04 | 59.29 | 58.40 | 58.79 | 2,631,477 | +0.04(+0.07%) |
Dec 21, 2023 | 58.49 | 59.86 | 58.32 | 58.75 | 7,962,073 | +1.89(+3.32%) |
Dec 20, 2023 | 57.61 | 59.20 | 56.26 | 56.86 | 5,015,297 | -0.99(-1.71%) |
Dec 19, 2023 | 56.75 | 58.78 | 56.73 | 57.85 | 5,268,241 | +1.58(+2.81%) |
Dec 18, 2023 | 55.79 | 56.62 | 55.05 | 56.27 | 5,971,107 | +0.47(+0.84%) |
Dec 15, 2023 | 55.38 | 56.08 | 54.36 | 55.80 | 8,314,934 | +0.23(+0.41%) |
Dec 14, 2023 | 53.72 | 56.05 | 53.47 | 55.57 | 13,000,052 | +3.57(+6.87%) |
Dec 13, 2023 | 47.40 | 52.25 | 47.35 | 52.00 | 8,321,152 | +4.74(+10.03%) |
Dec 12, 2023 | 46.81 | 47.62 | 45.73 | 47.26 | 6,349,933 | +1.71(+3.75%) |
Dec 11, 2023 | 45.99 | 46.23 | 45.07 | 45.55 | 2,267,107 | -0.86(-1.85%) |
Dec 08, 2023 | 46.02 | 46.98 | 45.73 | 46.41 | 2,533,359 | -0.32(-0.68%) |
Dec 07, 2023 | 45.09 | 46.82 | 44.76 | 46.73 | 3,349,334 | +1.64(+3.64%) |
Dec 06, 2023 | 44.57 | 45.77 | 44.31 | 45.09 | 2,684,538 | +0.80(+1.81%) |
Dec 05, 2023 | 43.82 | 44.64 | 43.42 | 44.29 | 2,222,166 | +0.20(+0.45%) |
Dec 04, 2023 | 43.22 | 44.41 | 43.10 | 44.09 | 3,481,217 | +0.73(+1.68%) |
Dec 01, 2023 | 40.87 | 43.62 | 40.85 | 43.36 | 3,639,378 | +2.42(+5.91%) |
Nov 30, 2023 | 42.42 | 42.50 | 40.67 | 40.94 | 3,800,934 | -1.35(-3.19%) |
Nov 29, 2023 | 42.37 | 43.94 | 42.07 | 42.29 | 3,203,286 | +0.37(+0.88%) |
Nov 28, 2023 | 40.90 | 42.03 | 40.37 | 41.92 | 3,471,260 | +0.82(+2.00%) |
Nov 27, 2023 | 39.97 | 41.33 | 39.80 | 41.10 | 3,874,359 | +1.09(+2.72%) |
Nov 24, 2023 | 39.49 | 40.55 | 39.49 | 40.01 | 1,091,411 | +0.25(+0.63%) |
Nov 22, 2023 | 38.70 | 40.03 | 38.65 | 39.76 | 4,390,642 | +1.42(+3.70%) |
Nov 21, 2023 | 38.53 | 38.58 | 37.63 | 38.34 | 3,682,033 | -0.35(-0.90%) |
Nov 20, 2023 | 39.09 | 39.44 | 38.34 | 38.69 | 2,732,467 | -0.40(-1.02%) |
Nov 17, 2023 | 40.77 | 40.86 | 38.42 | 39.09 | 3,969,792 | -1.62(-3.98%) |
Nov 16, 2023 | 40.37 | 40.87 | 39.77 | 40.71 | 3,186,156 | +0.17(+0.42%) |
Nov 15, 2023 | 40.10 | 41.33 | 39.73 | 40.54 | 5,903,091 | +0.46(+1.15%) |
Nov 14, 2023 | 37.37 | 40.87 | 37.36 | 40.08 | 6,967,283 | +4.37(+12.24%) |
Nov 13, 2023 | 36.39 | 36.48 | 35.44 | 35.71 | 2,398,650 | -0.99(-2.70%) |
Nov 10, 2023 | 36.43 | 36.78 | 35.92 | 36.70 | 2,187,432 | +0.54(+1.49%) |
Nov 09, 2023 | 38.11 | 38.14 | 36.12 | 36.16 | 3,425,677 | -1.62(-4.29%) |
Nov 08, 2023 | 38.02 | 38.54 | 37.70 | 37.78 | 2,983,406 | -0.23(-0.61%) |
Nov 07, 2023 | 37.04 | 38.25 | 36.81 | 38.01 | 3,829,167 | +0.90(+2.43%) |
Nov 06, 2023 | 37.43 | 37.54 | 36.41 | 37.11 | 3,307,286 | -0.58(-1.54%) |
Nov 03, 2023 | 36.68 | 38.28 | 36.52 | 37.69 | 7,021,194 | +2.19(+6.17%) |
Nov 02, 2023 | 37.34 | 37.50 | 33.80 | 35.50 | 8,740,588 | -0.96(-2.63%) |
Nov 01, 2023 | 36.06 | 36.54 | 35.47 | 36.46 | 6,401,515 | +0.21(+0.58%) |
Oct 31, 2023 | 39.18 | 39.45 | 35.00 | 36.25 | 12,619,920 | -2.72(-6.98%) |
Oct 30, 2023 | 38.60 | 39.13 | 38.38 | 38.97 | 2,240,112 | +0.37(+0.96%) |
Oct 27, 2023 | 38.03 | 38.73 | 37.45 | 38.60 | 2,949,829 | +0.55(+1.45%) |
Oct 26, 2023 | 37.99 | 38.36 | 37.48 | 38.05 | 3,368,721 | -0.14(-0.37%) |
Oct 25, 2023 | 38.70 | 38.89 | 37.80 | 38.19 | 3,755,108 | -1.18(-3.00%) |
Oct 24, 2023 | 38.97 | 40.13 | 38.95 | 39.37 | 2,243,444 | +0.89(+2.31%) |
Oct 23, 2023 | 38.54 | 39.74 | 38.31 | 38.48 | 2,564,306 | -0.48(-1.23%) |
Oct 20, 2023 | 39.33 | 39.54 | 38.87 | 38.96 | 2,611,140 | -0.43(-1.09%) |
Oct 19, 2023 | 41.28 | 41.42 | 39.38 | 39.39 | 2,877,437 | -1.58(-3.86%) |
Oct 18, 2023 | 42.28 | 42.32 | 40.70 | 40.97 | 2,773,954 | -1.49(-3.51%) |
Oct 17, 2023 | 42.05 | 43.03 | 42.05 | 42.46 | 2,961,606 | -0.07(-0.16%) |
Oct 16, 2023 | 42.88 | 43.44 | 42.42 | 42.53 | 1,800,579 | -0.27(-0.63%) |
Oct 13, 2023 | 43.78 | 43.78 | 42.27 | 42.80 | 2,735,985 | -0.73(-1.68%) |
Oct 12, 2023 | 44.95 | 45.15 | 43.16 | 43.53 | 1,717,145 | -1.51(-3.35%) |
Oct 11, 2023 | 45.52 | 45.96 | 44.74 | 45.04 | 912,101 | -0.27(-0.60%) |
Oct 10, 2023 | 43.85 | 45.35 | 43.80 | 45.31 | 2,011,131 | +1.59(+3.65%) |
Oct 09, 2023 | 43.53 | 44.07 | 43.03 | 43.72 | 1,165,941 | -0.27(-0.61%) |
Oct 06, 2023 | 43.02 | 44.91 | 42.91 | 43.98 | 1,982,527 | +0.21(+0.49%) |
Oct 05, 2023 | 43.76 | 44.06 | 42.75 | 43.77 | 1,566,079 | -0.07(-0.16%) |
Oct 04, 2023 | 42.76 | 44.08 | 42.48 | 43.84 | 2,085,946 | +1.23(+2.89%) |
Oct 03, 2023 | 45.01 | 45.51 | 42.32 | 42.61 | 3,543,356 | -3.03(-6.64%) |