Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.95 | 50.22 | 49.42 | 49.90 | 29,493,914 | -0.14(-0.28%) |
Dec 28, 2023 | 50.46 | 50.52 | 49.81 | 50.04 | 27,850,682 | -0.37(-0.73%) |
Dec 27, 2023 | 50.28 | 50.92 | 49.84 | 50.41 | 52,486,452 | +0.26(+0.51%) |
Dec 26, 2023 | 48.58 | 50.16 | 48.37 | 50.15 | 60,634,900 | +2.48(+5.21%) |
Dec 22, 2023 | 46.92 | 47.82 | 46.87 | 47.67 | 30,309,112 | +0.91(+1.95%) |
Dec 21, 2023 | 46.16 | 46.79 | 45.70 | 46.75 | 28,495,078 | +1.31(+2.88%) |
Dec 20, 2023 | 46.32 | 46.62 | 45.38 | 45.44 | 37,681,200 | -0.89(-1.93%) |
Dec 19, 2023 | 45.28 | 46.36 | 45.19 | 46.34 | 36,118,296 | +0.96(+2.12%) |
Dec 18, 2023 | 45.83 | 45.91 | 45.08 | 45.37 | 28,076,008 | -0.47(-1.02%) |
Dec 15, 2023 | 45.62 | 46.94 | 45.35 | 45.84 | 85,330,504 | +0.97(+2.17%) |
Dec 14, 2023 | 44.70 | 46.74 | 44.34 | 44.87 | 71,057,984 | +0.61(+1.37%) |
Dec 13, 2023 | 43.77 | 44.41 | 43.03 | 44.26 | 35,241,792 | +0.53(+1.20%) |
Dec 12, 2023 | 44.05 | 44.13 | 43.33 | 43.73 | 32,260,528 | -0.50(-1.12%) |
Dec 11, 2023 | 42.86 | 44.42 | 42.78 | 44.23 | 48,592,572 | +1.83(+4.31%) |
Dec 08, 2023 | 41.55 | 42.66 | 41.52 | 42.40 | 43,114,876 | +0.55(+1.30%) |
Dec 07, 2023 | 41.46 | 42.14 | 40.89 | 41.86 | 29,311,800 | +0.87(+2.13%) |
Dec 06, 2023 | 42.18 | 42.29 | 40.88 | 40.98 | 32,205,542 | -0.65(-1.55%) |
Dec 05, 2023 | 41.62 | 42.00 | 41.32 | 41.63 | 32,065,196 | -0.43(-1.02%) |
Dec 04, 2023 | 43.00 | 43.01 | 41.40 | 42.06 | 50,757,196 | -1.38(-3.18%) |
Dec 01, 2023 | 44.05 | 44.05 | 42.56 | 43.44 | 44,236,084 | -0.95(-2.15%) |
Nov 30, 2023 | 44.34 | 44.78 | 44.10 | 44.39 | 46,575,716 | -0.24(-0.53%) |
Nov 29, 2023 | 44.29 | 45.02 | 44.29 | 44.63 | 39,244,436 | +0.71(+1.61%) |
Nov 28, 2023 | 43.39 | 44.07 | 43.36 | 43.92 | 24,713,300 | +0.15(+0.34%) |
Nov 27, 2023 | 43.35 | 44.24 | 43.35 | 43.77 | 33,552,374 | +0.12(+0.27%) |
Nov 24, 2023 | 43.38 | 43.69 | 43.31 | 43.65 | 13,128,453 | +0.29(+0.66%) |
Nov 22, 2023 | 43.72 | 44.32 | 43.24 | 43.37 | 31,711,134 | +0.03(+0.07%) |
Nov 21, 2023 | 44.19 | 44.35 | 43.00 | 43.34 | 37,477,320 | -1.09(-2.46%) |
Nov 20, 2023 | 43.48 | 44.62 | 43.48 | 44.43 | 44,877,116 | +0.92(+2.12%) |
Nov 17, 2023 | 42.61 | 43.51 | 42.26 | 43.51 | 50,199,652 | +0.46(+1.06%) |
Nov 16, 2023 | 40.71 | 43.09 | 40.56 | 43.05 | 87,063,824 | +2.72(+6.75%) |
Nov 15, 2023 | 39.30 | 40.56 | 39.31 | 40.33 | 47,682,940 | +1.19(+3.04%) |
Nov 14, 2023 | 38.53 | 39.22 | 37.81 | 39.14 | 45,756,272 | +1.17(+3.09%) |
Nov 13, 2023 | 38.08 | 38.30 | 37.87 | 37.96 | 24,724,784 | -0.63(-1.62%) |
Nov 10, 2023 | 37.97 | 38.72 | 37.97 | 38.59 | 39,143,572 | +1.05(+2.80%) |
Nov 09, 2023 | 37.79 | 38.25 | 37.51 | 37.54 | 49,274,884 | -0.12(-0.32%) |
Nov 08, 2023 | 38.58 | 38.62 | 37.49 | 37.66 | 33,695,112 | -0.84(-2.19%) |
Nov 07, 2023 | 37.97 | 38.63 | 37.72 | 38.50 | 32,259,904 | +0.81(+2.16%) |
Nov 06, 2023 | 37.76 | 37.93 | 37.59 | 37.69 | 23,975,094 | -0.06(-0.17%) |
Nov 03, 2023 | 37.61 | 37.93 | 37.28 | 37.75 | 30,817,414 | +0.44(+1.17%) |
Nov 02, 2023 | 37.20 | 37.43 | 36.53 | 37.32 | 35,769,172 | +0.41(+1.10%) |
Nov 01, 2023 | 36.13 | 36.93 | 35.91 | 36.91 | 42,123,028 | +0.78(+2.16%) |
Oct 31, 2023 | 35.30 | 36.20 | 35.26 | 36.13 | 41,582,320 | +0.80(+2.27%) |
Oct 30, 2023 | 35.10 | 35.68 | 34.56 | 35.33 | 37,030,472 | +0.15(+0.42%) |
Oct 27, 2023 | 34.31 | 36.34 | 34.25 | 35.18 | 85,002,528 | +2.99(+9.29%) |
Oct 26, 2023 | 32.55 | 32.88 | 31.82 | 32.19 | 59,587,256 | -0.31(-0.94%) |
Oct 25, 2023 | 33.83 | 34.10 | 32.22 | 32.49 | 45,106,748 | -1.74(-5.09%) |
Oct 24, 2023 | 33.30 | 34.36 | 33.30 | 34.24 | 53,211,392 | +0.73(+2.19%) |
Oct 23, 2023 | 34.25 | 34.83 | 33.05 | 33.50 | 54,466,272 | -1.06(-3.06%) |
Oct 20, 2023 | 35.29 | 35.91 | 34.51 | 34.56 | 32,636,570 | -0.74(-2.10%) |
Oct 19, 2023 | 35.59 | 35.99 | 35.16 | 35.31 | 29,497,694 | +0.03(+0.08%) |
Oct 18, 2023 | 35.16 | 35.65 | 35.09 | 35.28 | 22,308,236 | -0.42(-1.16%) |
Oct 17, 2023 | 35.55 | 35.98 | 34.71 | 35.69 | 25,245,864 | -0.49(-1.37%) |
Oct 16, 2023 | 35.77 | 36.56 | 35.77 | 36.19 | 29,857,334 | +0.58(+1.64%) |
Oct 13, 2023 | 36.36 | 36.41 | 35.49 | 35.60 | 28,701,504 | -0.86(-2.36%) |
Oct 12, 2023 | 36.42 | 36.84 | 36.02 | 36.46 | 23,869,836 | -0.04(-0.11%) |
Oct 11, 2023 | 36.25 | 36.65 | 36.01 | 36.50 | 19,491,022 | +0.45(+1.24%) |
Oct 10, 2023 | 35.77 | 36.36 | 35.44 | 36.06 | 24,285,546 | +0.37(+1.03%) |
Oct 09, 2023 | 35.34 | 35.80 | 35.14 | 35.69 | 19,570,048 | -0.13(-0.36%) |
Oct 06, 2023 | 35.50 | 36.09 | 34.82 | 35.82 | 33,605,420 | +0.30(+0.84%) |
Oct 05, 2023 | 35.60 | 35.73 | 35.24 | 35.52 | 26,032,098 | -0.04(-0.11%) |
Oct 04, 2023 | 36.15 | 36.15 | 34.96 | 35.56 | 40,247,684 | +0.24(+0.67%) |
Oct 03, 2023 | 34.90 | 36.17 | 34.90 | 35.33 | 45,722,172 | +0.23(+0.65%) |