Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.36 | 53.66 | 52.73 | 53.42 | 1,861,884 | -0.13(-0.24%) |
Dec 28, 2023 | 54.28 | 54.66 | 53.48 | 53.54 | 2,096,271 | -1.03(-1.89%) |
Dec 27, 2023 | 53.98 | 54.82 | 53.95 | 54.58 | 2,236,261 | +0.58(+1.08%) |
Dec 26, 2023 | 54.05 | 54.32 | 53.63 | 53.99 | 1,434,740 | +0.14(+0.25%) |
Dec 22, 2023 | 54.43 | 54.96 | 53.79 | 53.86 | 2,657,771 | +0.65(+1.23%) |
Dec 21, 2023 | 53.61 | 53.93 | 52.92 | 53.20 | 1,863,696 | +0.55(+1.04%) |
Dec 20, 2023 | 53.99 | 54.13 | 52.65 | 52.66 | 2,313,305 | -1.33(-2.47%) |
Dec 19, 2023 | 53.27 | 54.50 | 53.12 | 53.99 | 2,605,044 | +0.94(+1.78%) |
Dec 18, 2023 | 52.86 | 53.17 | 52.30 | 53.05 | 2,632,798 | +0.45(+0.85%) |
Dec 15, 2023 | 52.92 | 53.16 | 52.53 | 52.60 | 4,948,371 | -0.51(-0.95%) |
Dec 14, 2023 | 52.85 | 54.37 | 52.69 | 53.11 | 4,223,225 | +0.94(+1.81%) |
Dec 13, 2023 | 49.07 | 52.21 | 48.72 | 52.16 | 4,179,723 | +3.17(+6.48%) |
Dec 12, 2023 | 49.90 | 49.95 | 48.78 | 48.99 | 2,406,871 | -0.84(-1.68%) |
Dec 11, 2023 | 49.27 | 49.93 | 48.65 | 49.82 | 2,723,878 | -0.08(-0.16%) |
Dec 08, 2023 | 50.16 | 50.92 | 49.63 | 49.90 | 3,175,920 | -1.24(-2.42%) |
Dec 07, 2023 | 51.86 | 51.86 | 50.96 | 51.14 | 2,135,264 | -0.41(-0.79%) |
Dec 06, 2023 | 51.82 | 52.28 | 51.36 | 51.55 | 2,034,017 | +0.03(+0.06%) |
Dec 05, 2023 | 51.71 | 51.96 | 50.99 | 51.52 | 3,141,292 | -0.59(-1.14%) |
Dec 04, 2023 | 52.10 | 52.48 | 51.57 | 52.11 | 4,291,653 | -0.86(-1.62%) |
Dec 01, 2023 | 52.27 | 53.27 | 52.04 | 52.97 | 4,638,173 | +0.67(+1.28%) |
Nov 30, 2023 | 51.32 | 52.35 | 50.80 | 52.30 | 5,514,153 | +1.20(+2.34%) |
Nov 29, 2023 | 51.37 | 51.37 | 50.37 | 51.10 | 3,637,442 | +0.00(+0.00%) |
Nov 28, 2023 | 48.94 | 51.11 | 48.94 | 51.10 | 5,587,704 | +2.51(+5.16%) |
Nov 27, 2023 | 48.38 | 48.76 | 48.00 | 48.59 | 3,358,352 | +0.93(+1.95%) |
Nov 24, 2023 | 47.50 | 47.98 | 47.43 | 47.66 | 1,191,289 | +0.23(+0.48%) |
Nov 22, 2023 | 47.60 | 47.83 | 47.12 | 47.43 | 2,326,591 | +0.05(+0.10%) |
Nov 21, 2023 | 47.35 | 48.18 | 47.20 | 47.39 | 2,768,680 | +0.90(+1.93%) |
Nov 20, 2023 | 45.83 | 46.69 | 45.82 | 46.49 | 1,636,181 | +0.20(+0.43%) |
Nov 17, 2023 | 47.06 | 47.16 | 46.19 | 46.29 | 1,722,197 | -0.32(-0.68%) |
Nov 16, 2023 | 46.11 | 47.35 | 46.00 | 46.60 | 2,582,741 | +0.86(+1.88%) |
Nov 15, 2023 | 45.88 | 46.34 | 45.48 | 45.74 | 1,667,497 | -0.40(-0.87%) |
Nov 14, 2023 | 45.65 | 46.31 | 45.38 | 46.14 | 2,216,676 | +1.49(+3.34%) |
Nov 13, 2023 | 44.77 | 45.34 | 44.48 | 44.65 | 1,732,356 | -0.37(-0.83%) |
Nov 10, 2023 | 44.87 | 45.09 | 44.56 | 45.02 | 1,977,963 | -0.24(-0.53%) |
Nov 09, 2023 | 45.05 | 46.11 | 44.52 | 45.26 | 2,275,493 | +0.37(+0.83%) |
Nov 08, 2023 | 45.69 | 46.09 | 44.67 | 44.89 | 3,410,959 | -1.20(-2.60%) |
Nov 07, 2023 | 46.33 | 46.52 | 45.28 | 46.09 | 3,003,212 | -0.95(-2.01%) |
Nov 06, 2023 | 46.88 | 47.49 | 46.88 | 47.03 | 2,031,102 | -0.29(-0.61%) |
Nov 03, 2023 | 46.36 | 47.59 | 46.14 | 47.32 | 3,641,988 | +1.79(+3.93%) |
Nov 02, 2023 | 45.62 | 45.64 | 44.88 | 45.53 | 2,844,111 | +0.55(+1.23%) |
Nov 01, 2023 | 45.11 | 45.50 | 44.41 | 44.98 | 2,750,410 | +0.10(+0.21%) |
Oct 31, 2023 | 45.36 | 45.70 | 44.36 | 44.88 | 3,755,129 | -0.68(-1.49%) |
Oct 30, 2023 | 46.68 | 47.02 | 45.34 | 45.56 | 3,496,596 | -1.12(-2.40%) |
Oct 27, 2023 | 45.54 | 46.73 | 45.00 | 46.68 | 3,793,094 | +1.33(+2.93%) |
Oct 26, 2023 | 46.66 | 46.86 | 44.46 | 45.35 | 5,068,322 | -1.35(-2.89%) |
Oct 25, 2023 | 47.17 | 47.96 | 46.69 | 46.70 | 3,289,479 | -0.60(-1.27%) |
Oct 24, 2023 | 46.77 | 47.55 | 46.67 | 47.30 | 1,619,897 | +0.05(+0.10%) |
Oct 23, 2023 | 47.19 | 47.76 | 46.11 | 47.25 | 3,189,237 | -0.39(-0.82%) |
Oct 20, 2023 | 47.61 | 48.49 | 47.55 | 47.65 | 4,700,700 | +0.17(+0.36%) |
Oct 19, 2023 | 47.11 | 47.70 | 46.71 | 47.47 | 2,914,878 | +0.33(+0.69%) |
Oct 18, 2023 | 47.95 | 48.27 | 46.99 | 47.15 | 2,860,155 | -0.04(-0.08%) |
Oct 17, 2023 | 46.11 | 47.25 | 46.02 | 47.19 | 2,601,779 | +1.08(+2.34%) |
Oct 16, 2023 | 46.21 | 46.54 | 45.85 | 46.10 | 1,788,876 | -0.39(-0.84%) |
Oct 13, 2023 | 46.22 | 46.81 | 45.57 | 46.50 | 3,688,186 | +1.78(+3.98%) |
Oct 12, 2023 | 45.49 | 45.68 | 44.57 | 44.72 | 1,753,129 | -0.77(-1.70%) |
Oct 11, 2023 | 45.25 | 45.59 | 44.75 | 45.49 | 2,657,195 | +0.77(+1.71%) |
Oct 10, 2023 | 44.33 | 44.80 | 43.85 | 44.73 | 2,107,216 | +0.39(+0.88%) |
Oct 09, 2023 | 43.92 | 44.48 | 43.74 | 44.33 | 2,986,593 | +1.19(+2.75%) |
Oct 06, 2023 | 42.73 | 43.39 | 42.31 | 43.15 | 2,808,828 | +0.71(+1.67%) |
Oct 05, 2023 | 41.48 | 42.45 | 41.42 | 42.44 | 1,859,943 | +0.93(+2.24%) |
Oct 04, 2023 | 42.44 | 42.48 | 41.35 | 41.51 | 3,841,246 | -0.82(-1.94%) |
Oct 03, 2023 | 41.76 | 42.53 | 41.38 | 42.34 | 3,889,204 | +0.44(+1.05%) |