Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.20 | 43.46 | 41.44 | 43.24 | 809,731 | +0.83(+1.97%) |
Nov 29, 2023 | 42.98 | 43.22 | 42.23 | 42.40 | 635,614 | -0.62(-1.43%) |
Nov 28, 2023 | 44.23 | 44.34 | 43.02 | 43.02 | 402,610 | -1.16(-2.62%) |
Nov 27, 2023 | 44.53 | 44.85 | 43.86 | 44.17 | 420,314 | -0.52(-1.17%) |
Nov 24, 2023 | 44.44 | 45.25 | 44.44 | 44.70 | 147,017 | +0.46(+1.05%) |
Nov 22, 2023 | 42.67 | 44.46 | 42.38 | 44.23 | 365,620 | +0.78(+1.79%) |
Nov 21, 2023 | 43.87 | 43.87 | 42.94 | 43.45 | 512,167 | -0.76(-1.71%) |
Nov 20, 2023 | 44.35 | 44.72 | 44.08 | 44.21 | 422,764 | +0.08(+0.17%) |
Nov 17, 2023 | 43.97 | 45.00 | 43.97 | 44.14 | 479,709 | +0.48(+1.11%) |
Nov 16, 2023 | 44.25 | 44.41 | 43.42 | 43.65 | 418,365 | -0.81(-1.83%) |
Nov 15, 2023 | 45.44 | 46.15 | 44.45 | 44.47 | 695,856 | -0.99(-2.17%) |
Nov 14, 2023 | 45.38 | 45.79 | 44.36 | 45.45 | 694,856 | +0.10(+0.23%) |
Nov 13, 2023 | 45.18 | 45.57 | 44.76 | 45.35 | 608,804 | +0.26(+0.57%) |
Nov 10, 2023 | 45.00 | 45.37 | 44.76 | 45.09 | 624,082 | +0.33(+0.74%) |
Nov 09, 2023 | 45.24 | 45.87 | 44.72 | 44.76 | 541,827 | +0.02(+0.04%) |
Nov 08, 2023 | 45.20 | 45.36 | 43.59 | 44.74 | 1,432,045 | -0.91(-1.99%) |
Nov 07, 2023 | 46.80 | 47.04 | 44.21 | 45.65 | 1,103,697 | -0.85(-1.83%) |
Nov 06, 2023 | 47.08 | 47.37 | 46.14 | 46.50 | 582,387 | -0.39(-0.83%) |
Nov 03, 2023 | 46.71 | 47.11 | 45.60 | 46.89 | 511,507 | -0.16(-0.34%) |
Nov 02, 2023 | 46.77 | 47.66 | 46.18 | 47.05 | 517,702 | +0.09(+0.20%) |
Nov 01, 2023 | 45.70 | 47.27 | 45.56 | 46.96 | 594,263 | +1.40(+3.08%) |
Oct 31, 2023 | 45.55 | 46.57 | 45.32 | 45.56 | 832,943 | +0.03(+0.06%) |
Oct 30, 2023 | 46.90 | 47.37 | 44.87 | 45.53 | 671,409 | -1.10(-2.36%) |
Oct 27, 2023 | 45.74 | 46.97 | 45.24 | 46.63 | 852,488 | +1.17(+2.56%) |
Oct 26, 2023 | 45.22 | 46.06 | 44.44 | 45.46 | 1,039,795 | +0.19(+0.42%) |
Oct 25, 2023 | 44.23 | 45.42 | 44.23 | 45.27 | 1,376,060 | +1.06(+2.40%) |
Oct 24, 2023 | 43.01 | 44.36 | 43.01 | 44.21 | 939,201 | +1.58(+3.71%) |
Oct 23, 2023 | 42.48 | 43.16 | 42.33 | 42.63 | 718,917 | -0.09(-0.22%) |
Oct 20, 2023 | 43.34 | 43.50 | 42.33 | 42.72 | 421,523 | -0.43(-0.99%) |
Oct 19, 2023 | 43.05 | 43.50 | 42.17 | 43.15 | 543,651 | -0.29(-0.68%) |
Oct 18, 2023 | 43.72 | 44.16 | 43.27 | 43.44 | 573,143 | -0.21(-0.48%) |
Oct 17, 2023 | 43.70 | 44.48 | 43.51 | 43.65 | 558,921 | +0.14(+0.33%) |
Oct 16, 2023 | 43.86 | 44.08 | 42.65 | 43.51 | 668,112 | +0.04(+0.09%) |
Oct 13, 2023 | 42.93 | 44.19 | 42.93 | 43.47 | 643,113 | +0.80(+1.86%) |
Oct 12, 2023 | 42.71 | 43.04 | 42.13 | 42.68 | 361,960 | +0.50(+1.19%) |
Oct 11, 2023 | 41.55 | 42.30 | 41.09 | 42.18 | 388,650 | +0.20(+0.47%) |
Oct 10, 2023 | 41.72 | 42.89 | 41.68 | 41.98 | 486,291 | +0.29(+0.70%) |
Oct 09, 2023 | 41.27 | 42.48 | 41.27 | 41.68 | 944,798 | +1.22(+3.02%) |
Oct 06, 2023 | 40.87 | 41.18 | 40.02 | 40.46 | 360,680 | -0.41(-1.00%) |
Oct 05, 2023 | 38.83 | 40.91 | 38.83 | 40.87 | 645,146 | +2.06(+5.30%) |
Oct 04, 2023 | 39.95 | 40.03 | 38.54 | 38.81 | 547,444 | -1.76(-4.34%) |
Oct 03, 2023 | 40.74 | 40.83 | 39.60 | 40.57 | 343,636 | -0.26(-0.63%) |
Oct 02, 2023 | 42.59 | 42.95 | 40.78 | 40.83 | 536,351 | -1.80(-4.22%) |
Sep 29, 2023 | 42.78 | 43.20 | 42.29 | 42.63 | 550,300 | -0.09(-0.20%) |
Sep 28, 2023 | 42.41 | 42.96 | 41.92 | 42.72 | 565,091 | +0.63(+1.49%) |
Sep 27, 2023 | 42.37 | 43.03 | 41.77 | 42.09 | 517,001 | +0.18(+0.43%) |
Sep 26, 2023 | 40.82 | 42.71 | 40.58 | 41.91 | 468,902 | +0.99(+2.43%) |
Sep 25, 2023 | 40.20 | 41.04 | 40.75 | 40.92 | 319,562 | +0.59(+1.46%) |
Sep 22, 2023 | 40.03 | 41.15 | 40.03 | 40.33 | 335,496 | +0.49(+1.24%) |
Sep 21, 2023 | 40.03 | 40.97 | 39.33 | 39.84 | 433,061 | +0.09(+0.24%) |
Sep 20, 2023 | 40.27 | 40.59 | 39.74 | 39.74 | 389,001 | -0.13(-0.33%) |
Sep 19, 2023 | 40.74 | 40.97 | 39.60 | 39.87 | 423,212 | -0.53(-1.31%) |
Sep 18, 2023 | 39.38 | 40.68 | 39.32 | 40.40 | 549,251 | +1.59(+4.10%) |
Sep 15, 2023 | 39.01 | 39.37 | 38.69 | 38.81 | 794,884 | -0.26(-0.65%) |
Sep 14, 2023 | 38.70 | 39.85 | 38.70 | 39.07 | 358,382 | +0.77(+2.00%) |
Sep 13, 2023 | 38.74 | 39.48 | 38.00 | 38.30 | 466,427 | -0.49(-1.27%) |
Sep 12, 2023 | 39.12 | 39.78 | 38.65 | 38.79 | 323,526 | +0.19(+0.49%) |
Sep 11, 2023 | 39.74 | 40.12 | 38.42 | 38.60 | 508,630 | -1.19(-2.99%) |
Sep 08, 2023 | 37.89 | 39.90 | 37.89 | 39.79 | 476,201 | +2.04(+5.41%) |
Sep 07, 2023 | 37.76 | 38.05 | 37.54 | 37.75 | 488,845 | -0.16(-0.41%) |
Sep 06, 2023 | 38.31 | 39.12 | 37.88 | 37.91 | 538,278 | -0.28(-0.74%) |
Sep 05, 2023 | 38.93 | 38.95 | 37.35 | 38.19 | 952,290 | -1.31(-3.31%) |