Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.24 | 41.34 | 41.17 | 41.30 | 56,061 | +0.11(+0.27%) |
Nov 29, 2023 | 41.11 | 41.28 | 41.05 | 41.19 | 60,657 | +0.52(+1.27%) |
Nov 28, 2023 | 40.63 | 40.75 | 40.55 | 40.67 | 36,102 | -0.04(-0.10%) |
Nov 27, 2023 | 40.85 | 40.91 | 40.71 | 40.71 | 28,299 | -0.23(-0.56%) |
Nov 24, 2023 | 40.78 | 40.95 | 40.78 | 40.94 | 24,940 | +0.31(+0.76%) |
Nov 22, 2023 | 40.66 | 40.78 | 40.57 | 40.63 | 47,062 | +0.20(+0.49%) |
Nov 21, 2023 | 40.50 | 40.52 | 40.38 | 40.43 | 35,795 | -0.25(-0.61%) |
Nov 20, 2023 | 40.53 | 40.70 | 40.51 | 40.68 | 56,478 | +0.07(+0.17%) |
Nov 17, 2023 | 40.56 | 40.66 | 40.49 | 40.61 | 43,459 | +0.28(+0.69%) |
Nov 16, 2023 | 40.38 | 40.48 | 40.19 | 40.33 | 44,513 | -0.12(-0.30%) |
Nov 15, 2023 | 40.40 | 40.50 | 40.40 | 40.45 | 32,484 | +0.19(+0.47%) |
Nov 14, 2023 | 40.09 | 40.34 | 40.09 | 40.26 | 86,357 | +0.72(+1.82%) |
Nov 13, 2023 | 39.33 | 39.63 | 39.33 | 39.55 | 28,800 | +0.08(+0.20%) |
Nov 10, 2023 | 39.28 | 39.53 | 39.03 | 39.47 | 36,280 | +0.15(+0.38%) |
Nov 09, 2023 | 39.64 | 39.64 | 39.31 | 39.32 | 22,827 | +0.16(+0.41%) |
Nov 08, 2023 | 39.34 | 39.45 | 39.03 | 39.16 | 168,782 | +0.28(+0.72%) |
Nov 07, 2023 | 38.91 | 39.05 | 38.81 | 38.88 | 37,619 | -0.10(-0.26%) |
Nov 06, 2023 | 39.12 | 39.13 | 38.87 | 38.98 | 60,180 | -0.35(-0.89%) |
Nov 03, 2023 | 39.37 | 39.54 | 39.22 | 39.33 | 86,258 | +0.08(+0.20%) |
Nov 02, 2023 | 39.15 | 39.30 | 38.96 | 39.25 | 62,676 | +0.84(+2.18%) |
Nov 01, 2023 | 38.35 | 38.48 | 38.08 | 38.41 | 47,729 | +0.24(+0.63%) |
Oct 31, 2023 | 37.99 | 38.25 | 37.94 | 38.17 | 36,215 | +0.39(+1.03%) |
Oct 30, 2023 | 37.80 | 37.89 | 37.62 | 37.78 | 62,078 | +0.42(+1.12%) |
Oct 27, 2023 | 37.91 | 37.91 | 37.26 | 37.36 | 74,095 | -0.66(-1.73%) |
Oct 26, 2023 | 38.17 | 38.30 | 37.91 | 38.02 | 36,430 | -0.04(-0.10%) |
Oct 25, 2023 | 38.21 | 38.39 | 38.06 | 38.06 | 152,053 | -0.10(-0.26%) |
Oct 24, 2023 | 38.02 | 38.28 | 37.98 | 38.16 | 82,767 | +0.27(+0.71%) |
Oct 23, 2023 | 37.80 | 38.10 | 37.59 | 37.89 | 156,601 | +0.00(+0.00%) |
Oct 20, 2023 | 38.15 | 38.17 | 37.89 | 37.89 | 47,594 | -0.47(-1.22%) |
Oct 19, 2023 | 38.61 | 38.69 | 38.19 | 38.36 | 102,784 | -0.30(-0.77%) |
Oct 18, 2023 | 38.93 | 38.98 | 38.63 | 38.66 | 57,630 | -0.58(-1.47%) |
Oct 17, 2023 | 38.89 | 39.44 | 38.88 | 39.24 | 52,203 | +0.03(+0.08%) |
Oct 16, 2023 | 39.21 | 39.37 | 39.09 | 39.21 | 74,950 | +0.16(+0.41%) |
Oct 13, 2023 | 39.50 | 39.50 | 38.99 | 39.05 | 26,915 | -0.44(-1.11%) |
Oct 12, 2023 | 39.78 | 39.78 | 39.38 | 39.49 | 64,829 | -0.23(-0.58%) |
Oct 11, 2023 | 39.78 | 39.82 | 39.57 | 39.71 | 39,105 | +0.24(+0.61%) |
Oct 10, 2023 | 39.50 | 39.77 | 39.44 | 39.48 | 54,926 | +0.51(+1.30%) |
Oct 09, 2023 | 38.82 | 39.07 | 38.77 | 38.97 | 32,755 | -0.27(-0.69%) |
Oct 06, 2023 | 38.95 | 39.36 | 38.66 | 39.24 | 168,281 | +0.32(+0.82%) |
Oct 05, 2023 | 38.93 | 39.04 | 38.79 | 38.92 | 69,822 | -0.04(-0.10%) |
Oct 04, 2023 | 38.96 | 39.07 | 38.71 | 38.96 | 40,403 | +0.16(+0.41%) |
Oct 03, 2023 | 38.96 | 39.05 | 38.74 | 38.80 | 25,925 | -0.19(-0.49%) |
Oct 02, 2023 | 39.33 | 39.38 | 38.90 | 38.99 | 35,097 | -0.39(-0.99%) |
Sep 29, 2023 | 39.70 | 39.84 | 39.24 | 39.38 | 34,090 | +0.25(+0.64%) |
Sep 28, 2023 | 38.87 | 39.30 | 38.84 | 39.13 | 149,090 | +0.29(+0.74%) |
Sep 27, 2023 | 38.97 | 38.99 | 38.62 | 38.84 | 72,571 | +0.15(+0.39%) |
Sep 26, 2023 | 38.84 | 38.97 | 38.68 | 38.69 | 26,421 | -0.50(-1.27%) |
Sep 25, 2023 | 39.15 | 39.26 | 39.11 | 39.19 | 42,172 | -0.23(-0.59%) |
Sep 22, 2023 | 39.55 | 39.71 | 39.41 | 39.42 | 39,033 | +0.02(+0.05%) |
Sep 21, 2023 | 39.70 | 39.82 | 39.40 | 39.40 | 97,023 | -0.59(-1.47%) |
Sep 20, 2023 | 40.14 | 40.29 | 39.97 | 39.99 | 42,440 | +0.21(+0.53%) |
Sep 19, 2023 | 39.70 | 39.93 | 39.65 | 39.78 | 73,841 | +0.14(+0.35%) |
Sep 18, 2023 | 39.74 | 39.79 | 39.58 | 39.64 | 39,632 | -0.36(-0.90%) |
Sep 15, 2023 | 40.19 | 40.19 | 39.97 | 40.00 | 79,555 | -0.08(-0.20%) |
Sep 14, 2023 | 39.79 | 40.11 | 39.76 | 40.08 | 54,299 | +0.66(+1.67%) |
Sep 13, 2023 | 39.50 | 39.66 | 39.36 | 39.42 | 52,831 | -0.26(-0.65%) |
Sep 12, 2023 | 39.71 | 39.83 | 39.63 | 39.68 | 155,030 | -0.24(-0.60%) |
Sep 11, 2023 | 39.87 | 40.04 | 39.78 | 39.92 | 41,929 | +0.29(+0.73%) |
Sep 08, 2023 | 39.62 | 39.78 | 39.48 | 39.63 | 81,909 | +0.06(+0.15%) |
Sep 07, 2023 | 39.59 | 39.71 | 39.46 | 39.57 | 42,621 | -0.14(-0.35%) |
Sep 06, 2023 | 39.82 | 39.93 | 39.64 | 39.71 | 55,784 | -0.24(-0.60%) |
Sep 05, 2023 | 40.07 | 40.17 | 39.93 | 39.95 | 62,527 | -0.32(-0.79%) |