Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.67 | 47.83 | 47.38 | 47.51 | 1,530,879 | -0.10(-0.21%) |
Dec 28, 2023 | 47.80 | 47.96 | 47.33 | 47.61 | 777,006 | -0.18(-0.37%) |
Dec 27, 2023 | 47.62 | 47.81 | 47.41 | 47.79 | 1,167,355 | +0.15(+0.31%) |
Dec 26, 2023 | 47.66 | 47.70 | 47.38 | 47.64 | 992,358 | +0.12(+0.25%) |
Dec 22, 2023 | 47.32 | 47.85 | 47.17 | 47.52 | 1,043,801 | +0.37(+0.78%) |
Dec 21, 2023 | 47.44 | 47.71 | 46.71 | 47.16 | 1,610,331 | -0.02(-0.04%) |
Dec 20, 2023 | 47.42 | 47.94 | 47.17 | 47.18 | 2,484,452 | -0.30(-0.63%) |
Dec 19, 2023 | 46.97 | 47.68 | 46.70 | 47.47 | 2,108,731 | +0.64(+1.36%) |
Dec 18, 2023 | 46.36 | 46.90 | 46.04 | 46.84 | 2,333,115 | +0.51(+1.09%) |
Dec 15, 2023 | 46.52 | 46.54 | 45.81 | 46.33 | 4,835,512 | -0.04(-0.09%) |
Dec 14, 2023 | 46.29 | 47.34 | 46.18 | 46.37 | 2,223,490 | +0.63(+1.37%) |
Dec 13, 2023 | 45.14 | 45.76 | 44.71 | 45.74 | 3,233,594 | +0.55(+1.21%) |
Dec 12, 2023 | 45.49 | 45.52 | 45.05 | 45.20 | 1,022,706 | -0.28(-0.61%) |
Dec 11, 2023 | 45.14 | 45.81 | 45.14 | 45.48 | 1,434,464 | +0.34(+0.75%) |
Dec 08, 2023 | 44.82 | 45.49 | 44.82 | 45.14 | 1,646,658 | +0.20(+0.44%) |
Dec 07, 2023 | 45.06 | 45.26 | 44.51 | 44.94 | 1,161,441 | -0.12(-0.26%) |
Dec 06, 2023 | 44.76 | 45.48 | 44.71 | 45.06 | 1,767,416 | +0.68(+1.52%) |
Dec 05, 2023 | 45.04 | 45.11 | 44.30 | 44.38 | 1,381,128 | -1.06(-2.34%) |
Dec 04, 2023 | 45.04 | 45.97 | 45.04 | 45.45 | 1,405,007 | +0.22(+0.48%) |
Dec 01, 2023 | 44.43 | 45.26 | 44.24 | 45.23 | 1,367,267 | +0.95(+2.16%) |
Nov 30, 2023 | 44.22 | 44.46 | 43.63 | 44.27 | 2,942,553 | +0.14(+0.32%) |
Nov 29, 2023 | 44.87 | 44.87 | 43.90 | 44.13 | 1,777,411 | -0.58(-1.29%) |
Nov 28, 2023 | 44.89 | 45.17 | 44.50 | 44.71 | 2,227,679 | -0.15(-0.33%) |
Nov 27, 2023 | 45.04 | 45.31 | 44.76 | 44.86 | 1,104,233 | -0.72(-1.57%) |
Nov 24, 2023 | 45.32 | 45.62 | 45.27 | 45.58 | 464,393 | +0.10(+0.22%) |
Nov 22, 2023 | 45.32 | 45.57 | 45.15 | 45.48 | 979,323 | +0.20(+0.44%) |
Nov 21, 2023 | 45.41 | 45.84 | 45.22 | 45.28 | 1,571,188 | +0.09(+0.20%) |
Nov 20, 2023 | 45.14 | 45.40 | 44.62 | 45.19 | 1,716,100 | -0.08(-0.18%) |
Nov 17, 2023 | 45.29 | 45.39 | 44.68 | 45.27 | 1,156,152 | +0.48(+1.07%) |
Nov 16, 2023 | 45.24 | 45.50 | 44.61 | 44.79 | 1,505,314 | -0.62(-1.36%) |
Nov 15, 2023 | 46.01 | 46.56 | 45.36 | 45.41 | 2,230,002 | -0.43(-0.93%) |
Nov 14, 2023 | 45.08 | 45.88 | 44.92 | 45.83 | 1,783,686 | +1.59(+3.59%) |
Nov 13, 2023 | 44.04 | 44.33 | 43.87 | 44.24 | 1,099,131 | -0.04(-0.09%) |
Nov 10, 2023 | 44.04 | 44.39 | 43.30 | 44.28 | 920,870 | +0.41(+0.95%) |
Nov 09, 2023 | 43.66 | 44.34 | 43.33 | 43.87 | 1,534,858 | +0.25(+0.57%) |
Nov 08, 2023 | 44.35 | 44.35 | 43.59 | 43.62 | 1,335,508 | -0.82(-1.84%) |
Nov 07, 2023 | 43.97 | 44.57 | 43.64 | 44.44 | 1,800,304 | +0.36(+0.81%) |
Nov 06, 2023 | 44.25 | 44.45 | 43.83 | 44.09 | 1,650,839 | -0.31(-0.69%) |
Nov 03, 2023 | 43.53 | 44.49 | 43.53 | 44.39 | 1,379,782 | +1.47(+3.43%) |
Nov 02, 2023 | 42.97 | 43.31 | 42.72 | 42.92 | 1,989,190 | +0.33(+0.77%) |
Nov 01, 2023 | 43.28 | 43.36 | 42.19 | 42.59 | 2,557,604 | -0.79(-1.82%) |
Oct 31, 2023 | 43.00 | 43.72 | 42.85 | 43.38 | 2,716,954 | +0.52(+1.22%) |
Oct 30, 2023 | 43.36 | 43.45 | 42.49 | 42.86 | 2,797,180 | -0.16(-0.37%) |
Oct 27, 2023 | 43.49 | 43.71 | 42.59 | 43.02 | 3,218,480 | -0.58(-1.34%) |
Oct 26, 2023 | 45.18 | 45.69 | 40.98 | 43.60 | 5,005,717 | -2.75(-5.93%) |
Oct 25, 2023 | 46.51 | 46.69 | 46.03 | 46.35 | 1,819,824 | -0.35(-0.74%) |
Oct 24, 2023 | 47.48 | 47.69 | 46.67 | 46.69 | 1,788,156 | -0.57(-1.21%) |
Oct 23, 2023 | 47.73 | 47.94 | 47.26 | 47.27 | 1,666,096 | -0.66(-1.38%) |
Oct 20, 2023 | 48.32 | 48.62 | 47.55 | 47.93 | 1,782,733 | -0.29(-0.59%) |
Oct 19, 2023 | 49.65 | 49.75 | 48.13 | 48.21 | 1,457,059 | -1.59(-3.19%) |
Oct 18, 2023 | 50.29 | 50.38 | 49.77 | 49.80 | 1,770,558 | -0.63(-1.25%) |
Oct 17, 2023 | 49.74 | 50.76 | 49.74 | 50.44 | 1,183,675 | +0.41(+0.81%) |
Oct 16, 2023 | 49.92 | 50.32 | 49.67 | 50.03 | 1,507,290 | +0.61(+1.24%) |
Oct 13, 2023 | 49.99 | 50.19 | 49.15 | 49.42 | 1,296,828 | -0.37(-0.73%) |
Oct 12, 2023 | 50.38 | 50.38 | 49.47 | 49.78 | 1,480,993 | -0.51(-1.02%) |
Oct 11, 2023 | 50.76 | 50.87 | 49.72 | 50.30 | 1,592,208 | -0.28(-0.55%) |
Oct 10, 2023 | 49.67 | 50.86 | 49.67 | 50.57 | 2,070,674 | +0.90(+1.81%) |
Oct 09, 2023 | 48.80 | 49.81 | 48.76 | 49.68 | 1,245,202 | +0.75(+1.53%) |
Oct 06, 2023 | 48.40 | 49.18 | 48.22 | 48.93 | 1,399,758 | +0.35(+0.71%) |
Oct 05, 2023 | 48.18 | 48.63 | 48.06 | 48.58 | 1,461,368 | +0.41(+0.86%) |
Oct 04, 2023 | 47.91 | 48.25 | 47.42 | 48.16 | 1,246,626 | +0.22(+0.45%) |
Oct 03, 2023 | 48.39 | 48.49 | 47.74 | 47.95 | 1,191,176 | -0.58(-1.20%) |