Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.00 | 54.21 | 52.24 | 52.37 | 18,769,132 | -1.77(-3.27%) |
Dec 28, 2023 | 54.00 | 54.39 | 53.79 | 54.14 | 11,817,181 | -0.12(-0.22%) |
Dec 27, 2023 | 54.30 | 54.52 | 53.80 | 54.26 | 13,786,559 | +0.47(+0.87%) |
Dec 26, 2023 | 53.25 | 54.02 | 53.07 | 53.79 | 13,194,442 | +0.78(+1.47%) |
Dec 22, 2023 | 52.57 | 53.34 | 52.34 | 53.01 | 15,303,408 | +0.70(+1.34%) |
Dec 21, 2023 | 52.04 | 52.46 | 51.28 | 52.31 | 15,307,428 | +1.30(+2.55%) |
Dec 20, 2023 | 53.08 | 53.58 | 50.99 | 51.01 | 24,199,164 | -2.17(-4.08%) |
Dec 19, 2023 | 51.52 | 53.40 | 51.47 | 53.18 | 21,924,152 | +2.11(+4.13%) |
Dec 18, 2023 | 50.69 | 51.64 | 50.56 | 51.07 | 12,639,107 | -0.04(-0.08%) |
Dec 15, 2023 | 51.96 | 52.17 | 50.80 | 51.11 | 18,894,980 | -0.91(-1.75%) |
Dec 14, 2023 | 51.28 | 52.50 | 51.14 | 52.02 | 41,207,520 | +1.85(+3.69%) |
Dec 13, 2023 | 48.38 | 50.17 | 47.41 | 50.17 | 28,810,676 | +1.79(+3.70%) |
Dec 12, 2023 | 48.55 | 48.64 | 47.82 | 48.38 | 11,428,543 | -0.15(-0.31%) |
Dec 11, 2023 | 48.61 | 48.74 | 48.01 | 48.53 | 13,692,924 | -0.65(-1.32%) |
Dec 08, 2023 | 48.06 | 49.70 | 47.78 | 49.18 | 19,869,104 | +0.89(+1.84%) |
Dec 07, 2023 | 47.83 | 48.38 | 47.50 | 48.29 | 13,427,433 | +0.25(+0.52%) |
Dec 06, 2023 | 48.76 | 49.34 | 47.99 | 48.04 | 20,163,886 | -0.22(-0.46%) |
Dec 05, 2023 | 48.23 | 48.94 | 47.88 | 48.26 | 17,306,014 | -0.43(-0.88%) |
Dec 04, 2023 | 48.35 | 48.99 | 47.71 | 48.69 | 24,894,344 | +0.26(+0.54%) |
Dec 01, 2023 | 46.55 | 48.45 | 46.07 | 48.43 | 24,737,368 | +2.32(+5.03%) |
Nov 30, 2023 | 47.17 | 47.28 | 45.85 | 46.11 | 21,345,880 | -0.79(-1.68%) |
Nov 29, 2023 | 47.21 | 48.02 | 46.70 | 46.90 | 23,336,812 | +0.20(+0.43%) |
Nov 28, 2023 | 45.39 | 46.77 | 44.98 | 46.70 | 17,908,486 | +1.25(+2.75%) |
Nov 27, 2023 | 44.65 | 45.67 | 44.28 | 45.45 | 13,254,589 | +0.57(+1.27%) |
Nov 24, 2023 | 44.19 | 45.12 | 44.16 | 44.88 | 7,315,088 | +0.56(+1.26%) |
Nov 22, 2023 | 44.33 | 44.59 | 43.63 | 44.32 | 11,585,971 | +0.45(+1.03%) |
Nov 21, 2023 | 44.25 | 44.41 | 43.61 | 43.87 | 13,725,705 | -1.01(-2.25%) |
Nov 20, 2023 | 43.85 | 45.03 | 43.72 | 44.88 | 15,766,262 | +1.18(+2.70%) |
Nov 17, 2023 | 42.54 | 43.73 | 42.34 | 43.70 | 16,886,976 | +1.49(+3.53%) |
Nov 16, 2023 | 42.67 | 42.73 | 41.62 | 42.21 | 17,755,884 | -0.80(-1.86%) |
Nov 15, 2023 | 42.12 | 43.75 | 42.12 | 43.01 | 25,906,676 | +1.06(+2.53%) |
Nov 14, 2023 | 41.56 | 42.05 | 41.21 | 41.95 | 26,068,986 | +2.04(+5.11%) |
Nov 13, 2023 | 39.37 | 39.93 | 38.71 | 39.91 | 13,471,931 | +0.18(+0.45%) |
Nov 10, 2023 | 39.01 | 39.86 | 38.74 | 39.73 | 19,188,100 | +0.64(+1.64%) |
Nov 09, 2023 | 40.68 | 40.89 | 38.94 | 39.09 | 25,474,624 | -1.25(-3.10%) |
Nov 08, 2023 | 41.05 | 41.05 | 39.94 | 40.34 | 18,398,902 | -0.57(-1.39%) |
Nov 07, 2023 | 39.99 | 41.01 | 39.69 | 40.91 | 18,151,434 | +1.14(+2.87%) |
Nov 06, 2023 | 40.68 | 40.82 | 39.14 | 39.77 | 21,308,750 | -0.67(-1.66%) |
Nov 03, 2023 | 39.19 | 40.74 | 39.10 | 40.44 | 28,343,116 | +2.16(+5.64%) |
Nov 02, 2023 | 37.09 | 38.30 | 37.05 | 38.28 | 28,614,132 | +2.97(+8.41%) |
Nov 01, 2023 | 35.25 | 35.36 | 34.54 | 35.31 | 17,241,928 | +0.23(+0.66%) |
Oct 31, 2023 | 34.34 | 35.22 | 34.08 | 35.08 | 10,988,531 | +0.79(+2.30%) |
Oct 30, 2023 | 34.53 | 34.80 | 33.76 | 34.29 | 13,988,498 | +0.19(+0.56%) |
Oct 27, 2023 | 35.28 | 35.43 | 34.07 | 34.10 | 14,793,027 | -0.66(-1.90%) |
Oct 26, 2023 | 35.27 | 35.71 | 34.43 | 34.76 | 20,918,512 | -0.46(-1.31%) |
Oct 25, 2023 | 36.68 | 36.79 | 35.17 | 35.22 | 17,352,158 | -1.95(-5.25%) |
Oct 24, 2023 | 36.77 | 37.96 | 36.77 | 37.17 | 17,578,708 | +1.06(+2.94%) |
Oct 23, 2023 | 35.67 | 36.81 | 35.10 | 36.11 | 19,254,886 | +0.08(+0.22%) |
Oct 20, 2023 | 36.52 | 36.76 | 35.88 | 36.03 | 18,021,832 | -0.58(-1.58%) |
Oct 19, 2023 | 37.43 | 37.63 | 36.52 | 36.61 | 21,615,478 | -0.82(-2.19%) |
Oct 18, 2023 | 38.78 | 38.87 | 37.38 | 37.43 | 16,641,988 | -1.75(-4.47%) |
Oct 17, 2023 | 38.00 | 39.44 | 38.00 | 39.18 | 13,686,636 | +0.65(+1.69%) |
Oct 16, 2023 | 38.03 | 38.68 | 37.59 | 38.53 | 13,624,045 | +0.76(+2.01%) |
Oct 13, 2023 | 38.43 | 38.55 | 37.56 | 37.77 | 13,091,439 | -0.71(-1.85%) |
Oct 12, 2023 | 39.97 | 39.97 | 38.28 | 38.48 | 14,135,556 | -1.42(-3.56%) |
Oct 11, 2023 | 40.37 | 40.77 | 39.49 | 39.90 | 12,457,323 | -0.29(-0.72%) |
Oct 10, 2023 | 39.44 | 40.81 | 39.44 | 40.19 | 14,546,326 | +0.83(+2.11%) |
Oct 09, 2023 | 38.47 | 39.47 | 38.34 | 39.36 | 11,202,052 | +0.15(+0.38%) |
Oct 06, 2023 | 37.84 | 39.34 | 37.78 | 39.21 | 16,356,769 | +0.67(+1.74%) |
Oct 05, 2023 | 38.39 | 38.75 | 37.74 | 38.54 | 12,409,362 | +0.01(+0.03%) |
Oct 04, 2023 | 38.12 | 38.67 | 37.55 | 38.53 | 15,372,613 | +0.56(+1.47%) |
Oct 03, 2023 | 38.53 | 39.09 | 37.76 | 37.97 | 17,957,796 | -1.07(-2.74%) |