Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.81 | 44.87 | 44.69 | 44.77 | 30,972 | -0.03(-0.08%) |
Nov 29, 2023 | 44.96 | 45.00 | 44.79 | 44.81 | 66,466 | +0.14(+0.31%) |
Nov 28, 2023 | 44.42 | 44.74 | 44.42 | 44.67 | 35,329 | +0.11(+0.24%) |
Nov 27, 2023 | 44.45 | 44.56 | 44.45 | 44.56 | 8,264 | +0.21(+0.46%) |
Nov 24, 2023 | 44.66 | 44.66 | 44.36 | 44.36 | 8,975 | -0.16(-0.35%) |
Nov 22, 2023 | 44.64 | 44.64 | 44.39 | 44.51 | 12,816 | +0.07(+0.15%) |
Nov 21, 2023 | 44.46 | 44.52 | 44.37 | 44.45 | 29,920 | +0.05(+0.11%) |
Nov 20, 2023 | 44.47 | 44.47 | 44.24 | 44.40 | 90,694 | +0.09(+0.20%) |
Nov 17, 2023 | 44.33 | 44.45 | 44.30 | 44.31 | 28,014 | -0.08(-0.18%) |
Nov 16, 2023 | 44.23 | 44.43 | 44.23 | 44.39 | 20,085 | +0.16(+0.36%) |
Nov 15, 2023 | 44.21 | 44.36 | 44.19 | 44.23 | 33,552 | -0.04(-0.09%) |
Nov 14, 2023 | 44.13 | 44.36 | 44.13 | 44.27 | 31,959 | +0.27(+0.60%) |
Nov 13, 2023 | 43.93 | 44.00 | 43.87 | 44.00 | 12,315 | +0.13(+0.29%) |
Nov 10, 2023 | 44.07 | 44.07 | 43.86 | 43.88 | 37,463 | -0.08(-0.18%) |
Nov 09, 2023 | 44.12 | 44.22 | 43.93 | 43.96 | 17,984 | -0.17(-0.38%) |
Nov 08, 2023 | 44.03 | 44.21 | 44.03 | 44.12 | 67,727 | +0.05(+0.11%) |
Nov 07, 2023 | 44.03 | 44.15 | 43.97 | 44.07 | 175,484 | +0.10(+0.22%) |
Nov 06, 2023 | 43.98 | 44.07 | 43.95 | 43.97 | 15,741 | -0.13(-0.29%) |
Nov 03, 2023 | 43.99 | 44.18 | 43.99 | 44.10 | 31,497 | +0.31(+0.72%) |
Nov 02, 2023 | 44.07 | 44.07 | 43.77 | 43.79 | 24,891 | +0.08(+0.18%) |
Nov 01, 2023 | 43.57 | 43.80 | 43.54 | 43.71 | 63,227 | +0.22(+0.51%) |
Oct 31, 2023 | 43.52 | 43.57 | 43.37 | 43.49 | 284,882 | -0.03(-0.07%) |
Oct 30, 2023 | 43.63 | 43.63 | 43.44 | 43.52 | 52,528 | -0.12(-0.27%) |
Oct 27, 2023 | 43.59 | 43.64 | 43.51 | 43.63 | 54,911 | +0.11(+0.25%) |
Oct 26, 2023 | 43.41 | 43.55 | 43.36 | 43.53 | 71,539 | +0.12(+0.27%) |
Oct 25, 2023 | 43.58 | 43.58 | 43.28 | 43.41 | 70,702 | -0.11(-0.25%) |
Oct 24, 2023 | 43.58 | 43.58 | 43.43 | 43.52 | 39,854 | +0.00(+0.00%) |
Oct 23, 2023 | 43.34 | 43.52 | 43.26 | 43.52 | 86,112 | +0.12(+0.27%) |
Oct 20, 2023 | 43.56 | 43.56 | 43.34 | 43.40 | 46,570 | +0.02(+0.05%) |
Oct 19, 2023 | 43.34 | 43.44 | 43.27 | 43.38 | 46,705 | +0.12(+0.27%) |
Oct 18, 2023 | 43.30 | 43.77 | 43.25 | 43.26 | 87,655 | -0.12(-0.27%) |
Oct 17, 2023 | 43.57 | 43.57 | 43.30 | 43.38 | 349,012 | -0.41(-0.94%) |
Oct 16, 2023 | 43.79 | 43.87 | 43.62 | 43.79 | 25,825 | -0.03(-0.07%) |
Oct 13, 2023 | 43.75 | 43.83 | 43.36 | 43.82 | 32,925 | +0.09(+0.20%) |
Oct 12, 2023 | 43.95 | 43.95 | 43.70 | 43.73 | 37,422 | -0.12(-0.27%) |
Oct 11, 2023 | 43.85 | 44.01 | 43.76 | 43.85 | 51,519 | -0.12(-0.27%) |
Oct 10, 2023 | 44.01 | 44.02 | 43.60 | 43.97 | 369,229 | +0.00(+0.00%) |
Oct 09, 2023 | 43.71 | 44.00 | 43.71 | 43.97 | 36,103 | +0.31(+0.72%) |
Oct 06, 2023 | 43.48 | 43.76 | 43.48 | 43.65 | 22,957 | -0.18(-0.40%) |
Oct 05, 2023 | 43.67 | 43.87 | 43.65 | 43.83 | 39,185 | +0.17(+0.38%) |
Oct 04, 2023 | 43.56 | 43.76 | 43.55 | 43.66 | 25,798 | +0.09(+0.20%) |
Oct 03, 2023 | 43.65 | 43.81 | 43.57 | 43.58 | 26,503 | -0.17(-0.38%) |
Oct 02, 2023 | 43.94 | 43.94 | 43.73 | 43.74 | 561,064 | -0.22(-0.51%) |
Sep 29, 2023 | 43.85 | 43.97 | 43.82 | 43.97 | 29,175 | +0.00(+0.00%) |
Sep 28, 2023 | 43.61 | 43.97 | 43.61 | 43.97 | 206,425 | +0.16(+0.36%) |
Sep 27, 2023 | 43.80 | 43.95 | 43.63 | 43.81 | 23,575 | -0.04(-0.09%) |
Sep 26, 2023 | 43.84 | 43.95 | 43.79 | 43.85 | 19,609 | -0.08(-0.18%) |
Sep 25, 2023 | 43.93 | 44.00 | 43.87 | 43.93 | 35,636 | -0.11(-0.24%) |
Sep 22, 2023 | 44.04 | 44.04 | 43.90 | 44.03 | 39,040 | +0.05(+0.11%) |
Sep 21, 2023 | 43.79 | 44.06 | 43.79 | 43.99 | 29,565 | +0.10(+0.22%) |
Sep 20, 2023 | 44.03 | 44.25 | 43.89 | 43.89 | 18,546 | -0.13(-0.29%) |
Sep 19, 2023 | 44.00 | 44.21 | 44.00 | 44.02 | 21,779 | -0.13(-0.29%) |
Sep 18, 2023 | 44.03 | 44.19 | 44.03 | 44.14 | 26,744 | -0.06(-0.13%) |
Sep 15, 2023 | 44.30 | 44.32 | 44.07 | 44.20 | 34,252 | -0.10(-0.22%) |
Sep 14, 2023 | 44.19 | 44.43 | 44.13 | 44.30 | 21,666 | +0.01(+0.02%) |
Sep 13, 2023 | 44.18 | 44.38 | 44.18 | 44.29 | 29,303 | +0.11(+0.24%) |
Sep 12, 2023 | 44.23 | 44.27 | 44.13 | 44.18 | 13,228 | -0.05(-0.11%) |
Sep 11, 2023 | 44.08 | 44.35 | 44.08 | 44.23 | 20,975 | -0.11(-0.24%) |
Sep 08, 2023 | 44.27 | 44.51 | 44.25 | 44.34 | 32,321 | +0.03(+0.07%) |
Sep 07, 2023 | 44.14 | 44.33 | 44.14 | 44.31 | 27,814 | +0.12(+0.26%) |
Sep 06, 2023 | 44.14 | 44.32 | 44.12 | 44.19 | 72,223 | -0.10(-0.22%) |
Sep 05, 2023 | 44.16 | 44.29 | 44.16 | 44.29 | 117,707 | -0.09(-0.20%) |