Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.66 | 47.80 | 47.53 | 47.62 | 10,587,224 | -0.01(-0.02%) |
Dec 28, 2023 | 47.78 | 47.88 | 47.61 | 47.63 | 11,978,109 | -0.08(-0.17%) |
Dec 27, 2023 | 47.53 | 47.75 | 47.49 | 47.71 | 9,978,638 | +0.27(+0.57%) |
Dec 26, 2023 | 47.28 | 47.51 | 47.13 | 47.45 | 7,343,831 | +0.21(+0.44%) |
Dec 22, 2023 | 47.23 | 47.36 | 47.07 | 47.24 | 12,077,097 | +0.11(+0.23%) |
Dec 21, 2023 | 46.91 | 47.13 | 46.79 | 47.13 | 13,414,894 | +0.79(+1.70%) |
Dec 20, 2023 | 46.87 | 46.99 | 46.33 | 46.34 | 15,871,303 | -0.49(-1.04%) |
Dec 19, 2023 | 46.72 | 46.85 | 46.64 | 46.83 | 9,307,025 | +0.45(+0.96%) |
Dec 18, 2023 | 46.46 | 46.48 | 46.26 | 46.38 | 10,446,322 | +0.16(+0.34%) |
Dec 15, 2023 | 46.52 | 46.58 | 46.22 | 46.22 | 18,594,618 | -0.48(-1.03%) |
Dec 14, 2023 | 46.58 | 46.88 | 46.53 | 46.70 | 17,176,072 | +0.40(+0.87%) |
Dec 13, 2023 | 45.57 | 46.32 | 45.37 | 46.30 | 12,365,323 | +0.74(+1.62%) |
Dec 12, 2023 | 45.47 | 45.58 | 45.29 | 45.57 | 11,399,570 | +0.01(+0.02%) |
Dec 11, 2023 | 45.42 | 45.58 | 45.34 | 45.56 | 14,341,253 | +0.13(+0.28%) |
Dec 08, 2023 | 45.20 | 45.52 | 45.18 | 45.43 | 9,681,694 | +0.11(+0.24%) |
Dec 07, 2023 | 45.23 | 45.46 | 45.04 | 45.32 | 17,629,410 | +0.22(+0.48%) |
Dec 06, 2023 | 45.45 | 45.53 | 45.10 | 45.10 | 9,638,255 | +0.09(+0.20%) |
Dec 05, 2023 | 45.05 | 45.18 | 44.94 | 45.02 | 9,543,359 | -0.15(-0.33%) |
Dec 04, 2023 | 45.11 | 45.31 | 45.03 | 45.16 | 11,015,151 | -0.40(-0.88%) |
Dec 01, 2023 | 45.05 | 45.58 | 45.01 | 45.57 | 14,271,652 | +0.46(+1.02%) |
Nov 30, 2023 | 45.12 | 45.17 | 44.90 | 45.10 | 9,818,847 | -0.02(-0.04%) |
Nov 29, 2023 | 45.13 | 45.29 | 45.00 | 45.12 | 10,104,948 | +0.11(+0.24%) |
Nov 28, 2023 | 44.87 | 45.15 | 44.80 | 45.02 | 9,078,091 | +0.08(+0.17%) |
Nov 27, 2023 | 44.93 | 44.98 | 44.82 | 44.94 | 10,689,218 | -0.12(-0.26%) |
Nov 24, 2023 | 44.87 | 45.06 | 44.87 | 45.05 | 4,642,482 | +0.29(+0.66%) |
Nov 22, 2023 | 44.71 | 44.78 | 44.52 | 44.76 | 9,141,912 | +0.09(+0.20%) |
Nov 21, 2023 | 44.86 | 44.88 | 44.61 | 44.67 | 7,340,229 | -0.18(-0.39%) |
Nov 20, 2023 | 44.63 | 44.92 | 44.62 | 44.85 | 9,735,884 | +0.20(+0.44%) |
Nov 17, 2023 | 44.48 | 44.67 | 44.42 | 44.65 | 7,058,016 | +0.55(+1.25%) |
Nov 16, 2023 | 44.08 | 44.28 | 43.97 | 44.10 | 9,538,887 | -0.10(-0.22%) |
Nov 15, 2023 | 44.27 | 44.42 | 44.16 | 44.20 | 17,612,838 | -0.04(-0.09%) |
Nov 14, 2023 | 43.82 | 44.30 | 43.82 | 44.24 | 13,732,998 | +1.17(+2.71%) |
Nov 13, 2023 | 42.80 | 43.15 | 42.74 | 43.07 | 8,043,627 | +0.06(+0.14%) |
Nov 10, 2023 | 42.79 | 43.03 | 42.49 | 43.01 | 7,663,551 | +0.23(+0.53%) |
Nov 09, 2023 | 43.16 | 43.28 | 42.78 | 42.79 | 12,892,165 | -0.02(-0.05%) |
Nov 08, 2023 | 42.85 | 42.99 | 42.67 | 42.81 | 11,190,491 | -0.10(-0.23%) |
Nov 07, 2023 | 42.88 | 43.00 | 42.76 | 42.91 | 10,585,854 | -0.32(-0.75%) |
Nov 06, 2023 | 43.50 | 43.50 | 43.13 | 43.23 | 10,973,892 | -0.14(-0.32%) |
Nov 03, 2023 | 43.23 | 43.49 | 43.22 | 43.37 | 12,550,774 | +0.55(+1.28%) |
Nov 02, 2023 | 42.62 | 42.83 | 42.52 | 42.82 | 11,780,206 | +0.94(+2.25%) |
Nov 01, 2023 | 41.57 | 41.89 | 41.47 | 41.88 | 14,135,118 | +0.42(+1.02%) |
Oct 31, 2023 | 41.38 | 41.51 | 41.25 | 41.45 | 13,952,005 | +0.09(+0.21%) |
Oct 30, 2023 | 41.27 | 41.38 | 41.09 | 41.36 | 15,140,805 | +0.56(+1.37%) |
Oct 27, 2023 | 41.22 | 41.23 | 40.71 | 40.81 | 14,079,664 | -0.13(-0.31%) |
Oct 26, 2023 | 41.12 | 41.21 | 40.81 | 40.93 | 17,095,430 | -0.30(-0.74%) |
Oct 25, 2023 | 41.42 | 41.57 | 41.20 | 41.24 | 12,962,677 | -0.36(-0.87%) |
Oct 24, 2023 | 41.48 | 41.65 | 41.38 | 41.60 | 9,719,643 | +0.21(+0.50%) |
Oct 23, 2023 | 41.20 | 41.67 | 41.04 | 41.39 | 14,870,045 | +0.02(+0.05%) |
Oct 20, 2023 | 41.61 | 41.71 | 41.36 | 41.37 | 13,135,076 | -0.39(-0.94%) |
Oct 19, 2023 | 41.99 | 42.22 | 41.69 | 41.77 | 18,102,754 | -0.34(-0.82%) |
Oct 18, 2023 | 42.49 | 42.54 | 42.05 | 42.11 | 10,458,228 | -0.73(-1.70%) |
Oct 17, 2023 | 42.45 | 43.03 | 42.43 | 42.84 | 15,349,384 | +0.01(+0.02%) |
Oct 16, 2023 | 42.58 | 42.86 | 42.51 | 42.83 | 12,517,243 | +0.33(+0.79%) |
Oct 13, 2023 | 42.75 | 42.87 | 42.39 | 42.49 | 11,131,659 | -0.38(-0.89%) |
Oct 12, 2023 | 43.35 | 43.35 | 42.70 | 42.88 | 9,880,087 | -0.37(-0.86%) |
Oct 11, 2023 | 43.31 | 43.37 | 43.01 | 43.25 | 8,367,034 | +0.19(+0.43%) |
Oct 10, 2023 | 42.94 | 43.22 | 42.89 | 43.06 | 14,722,755 | +0.54(+1.27%) |
Oct 09, 2023 | 42.17 | 42.57 | 42.15 | 42.52 | 9,304,941 | -0.03(-0.07%) |
Oct 06, 2023 | 42.01 | 42.65 | 41.74 | 42.55 | 12,041,604 | +0.44(+1.05%) |
Oct 05, 2023 | 41.95 | 42.15 | 41.82 | 42.11 | 12,864,247 | +0.38(+0.92%) |
Oct 04, 2023 | 41.78 | 41.79 | 41.38 | 41.73 | 14,373,845 | +0.02(+0.05%) |
Oct 03, 2023 | 41.86 | 41.96 | 41.54 | 41.71 | 16,475,021 | -0.53(-1.25%) |