Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.04 | 49.29 | 48.55 | 49.18 | 1,560,333 | -0.26(-0.52%) |
Dec 28, 2023 | 49.90 | 50.35 | 49.41 | 49.44 | 1,414,938 | -0.85(-1.68%) |
Dec 27, 2023 | 49.84 | 50.59 | 49.75 | 50.29 | 1,014,796 | +0.46(+0.92%) |
Dec 26, 2023 | 49.78 | 50.03 | 49.44 | 49.83 | 643,235 | +0.13(+0.26%) |
Dec 22, 2023 | 50.34 | 50.78 | 49.64 | 49.70 | 1,668,837 | +0.31(+0.63%) |
Dec 21, 2023 | 49.30 | 49.52 | 48.94 | 49.39 | 2,093,343 | +0.77(+1.58%) |
Dec 20, 2023 | 49.92 | 49.99 | 48.62 | 48.62 | 1,605,477 | -1.19(-2.38%) |
Dec 19, 2023 | 48.84 | 50.45 | 48.39 | 49.81 | 2,441,526 | +1.13(+2.31%) |
Dec 18, 2023 | 48.76 | 49.12 | 48.19 | 48.68 | 1,473,818 | +0.05(+0.10%) |
Dec 15, 2023 | 48.68 | 49.18 | 48.26 | 48.63 | 3,683,131 | -0.30(-0.61%) |
Dec 14, 2023 | 48.97 | 49.74 | 48.66 | 48.93 | 3,472,322 | +0.66(+1.36%) |
Dec 13, 2023 | 46.13 | 48.29 | 45.79 | 48.27 | 3,483,842 | +2.05(+4.44%) |
Dec 12, 2023 | 47.71 | 47.77 | 46.02 | 46.22 | 2,142,642 | -1.37(-2.87%) |
Dec 11, 2023 | 46.59 | 47.67 | 46.18 | 47.59 | 1,677,751 | +0.43(+0.91%) |
Dec 08, 2023 | 46.80 | 47.58 | 46.63 | 47.16 | 2,004,406 | -0.51(-1.07%) |
Dec 07, 2023 | 48.02 | 48.09 | 47.38 | 47.66 | 1,328,004 | -0.15(-0.31%) |
Dec 06, 2023 | 48.27 | 48.51 | 47.61 | 47.81 | 1,136,585 | -0.16(-0.33%) |
Dec 05, 2023 | 48.38 | 48.67 | 47.69 | 47.97 | 1,841,703 | -0.77(-1.57%) |
Dec 04, 2023 | 48.11 | 48.79 | 47.73 | 48.74 | 2,192,835 | -0.65(-1.31%) |
Dec 01, 2023 | 48.84 | 49.40 | 48.30 | 49.39 | 3,062,679 | +0.65(+1.33%) |
Nov 30, 2023 | 49.00 | 49.15 | 48.53 | 48.74 | 2,402,047 | -0.15(-0.31%) |
Nov 29, 2023 | 48.81 | 49.28 | 48.61 | 48.89 | 1,984,545 | -0.10(-0.20%) |
Nov 28, 2023 | 47.82 | 49.07 | 47.39 | 48.99 | 2,266,777 | +1.52(+3.19%) |
Nov 27, 2023 | 47.65 | 47.75 | 46.94 | 47.48 | 1,404,020 | +0.32(+0.68%) |
Nov 24, 2023 | 47.04 | 47.57 | 46.90 | 47.16 | 633,460 | +0.19(+0.40%) |
Nov 22, 2023 | 46.91 | 47.09 | 46.52 | 46.97 | 1,274,570 | +0.29(+0.62%) |
Nov 21, 2023 | 46.21 | 47.59 | 46.14 | 46.68 | 1,937,172 | +1.10(+2.42%) |
Nov 20, 2023 | 45.06 | 45.61 | 44.67 | 45.58 | 1,158,975 | +0.14(+0.31%) |
Nov 17, 2023 | 45.95 | 46.04 | 45.03 | 45.44 | 1,173,391 | -0.14(-0.31%) |
Nov 16, 2023 | 44.85 | 45.96 | 44.56 | 45.58 | 1,931,853 | +1.27(+2.87%) |
Nov 15, 2023 | 44.09 | 44.64 | 43.75 | 44.30 | 1,272,145 | -0.24(-0.54%) |
Nov 14, 2023 | 44.10 | 44.78 | 43.67 | 44.54 | 1,551,115 | +1.50(+3.49%) |
Nov 13, 2023 | 42.48 | 43.20 | 42.25 | 43.04 | 1,456,318 | +0.34(+0.79%) |
Nov 10, 2023 | 42.65 | 43.16 | 41.98 | 42.71 | 1,942,136 | +0.05(+0.12%) |
Nov 09, 2023 | 42.21 | 43.77 | 41.94 | 42.66 | 1,676,957 | +0.51(+1.20%) |
Nov 08, 2023 | 42.84 | 43.34 | 41.96 | 42.15 | 1,444,540 | -0.93(-2.17%) |
Nov 07, 2023 | 43.51 | 43.79 | 42.43 | 43.08 | 2,016,881 | -1.13(-2.56%) |
Nov 06, 2023 | 44.30 | 44.96 | 44.13 | 44.22 | 1,700,334 | -0.40(-0.89%) |
Nov 03, 2023 | 43.68 | 45.03 | 43.34 | 44.61 | 2,079,393 | +1.64(+3.81%) |
Nov 02, 2023 | 43.18 | 43.31 | 42.52 | 42.97 | 1,692,714 | +0.16(+0.37%) |
Nov 01, 2023 | 42.13 | 42.83 | 41.72 | 42.81 | 1,616,543 | +0.83(+1.99%) |
Oct 31, 2023 | 42.84 | 43.55 | 41.63 | 41.98 | 2,830,602 | -1.21(-2.81%) |
Oct 30, 2023 | 43.44 | 43.55 | 42.40 | 43.19 | 1,621,023 | -0.06(-0.14%) |
Oct 27, 2023 | 42.73 | 43.26 | 42.08 | 43.25 | 1,762,923 | +0.76(+1.78%) |
Oct 26, 2023 | 43.07 | 43.18 | 41.63 | 42.50 | 1,842,682 | -0.68(-1.57%) |
Oct 25, 2023 | 43.22 | 43.90 | 43.16 | 43.17 | 1,470,771 | -0.21(-0.48%) |
Oct 24, 2023 | 42.87 | 43.47 | 42.65 | 43.38 | 3,791,981 | +0.08(+0.18%) |
Oct 23, 2023 | 42.60 | 43.43 | 41.88 | 43.30 | 2,961,406 | +0.45(+1.04%) |
Oct 20, 2023 | 42.73 | 43.77 | 42.71 | 42.85 | 2,469,839 | +0.15(+0.35%) |
Oct 19, 2023 | 42.55 | 42.86 | 42.02 | 42.71 | 1,399,790 | +0.00(+0.00%) |
Oct 18, 2023 | 43.28 | 43.62 | 42.51 | 42.71 | 1,697,952 | -0.19(-0.44%) |
Oct 17, 2023 | 42.40 | 43.06 | 42.25 | 42.89 | 1,247,457 | +0.50(+1.17%) |
Oct 16, 2023 | 42.08 | 42.68 | 41.74 | 42.40 | 1,183,947 | +0.20(+0.47%) |
Oct 13, 2023 | 41.79 | 42.36 | 41.40 | 42.20 | 2,913,694 | +1.76(+4.35%) |
Oct 12, 2023 | 41.12 | 41.29 | 40.34 | 40.44 | 1,104,560 | -0.80(-1.95%) |
Oct 11, 2023 | 40.93 | 41.28 | 40.31 | 41.24 | 1,279,747 | +0.78(+1.94%) |
Oct 10, 2023 | 40.51 | 40.79 | 40.15 | 40.46 | 1,213,478 | -0.05(-0.12%) |
Oct 09, 2023 | 40.09 | 40.69 | 39.83 | 40.51 | 1,536,850 | +1.04(+2.64%) |
Oct 06, 2023 | 38.95 | 39.78 | 38.67 | 39.47 | 1,726,470 | +0.54(+1.38%) |
Oct 05, 2023 | 38.55 | 38.93 | 38.39 | 38.93 | 1,258,800 | +0.36(+0.93%) |
Oct 04, 2023 | 39.14 | 39.16 | 38.21 | 38.57 | 1,449,784 | -0.42(-1.07%) |
Oct 03, 2023 | 38.40 | 39.13 | 38.13 | 38.99 | 2,277,633 | +0.29(+0.74%) |