Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.26 | 43.83 | 43.26 | 43.74 | 70,456 | +0.55(+1.28%) |
Nov 29, 2023 | 43.23 | 43.39 | 43.03 | 43.19 | 91,364 | +0.23(+0.54%) |
Nov 28, 2023 | 42.98 | 43.23 | 42.94 | 42.95 | 111,963 | -0.04(-0.09%) |
Nov 27, 2023 | 43.05 | 43.05 | 42.79 | 42.99 | 72,131 | -0.12(-0.29%) |
Nov 24, 2023 | 42.83 | 43.30 | 42.83 | 43.12 | 21,024 | +0.20(+0.47%) |
Nov 22, 2023 | 42.49 | 42.94 | 42.18 | 42.91 | 53,101 | +0.16(+0.36%) |
Nov 21, 2023 | 42.50 | 42.77 | 42.36 | 42.76 | 48,663 | +0.28(+0.66%) |
Nov 20, 2023 | 42.61 | 42.77 | 42.48 | 42.48 | 78,537 | +0.05(+0.11%) |
Nov 17, 2023 | 42.00 | 42.57 | 42.00 | 42.43 | 65,701 | +0.72(+1.73%) |
Nov 16, 2023 | 42.02 | 42.09 | 41.46 | 41.71 | 77,893 | -0.44(-1.04%) |
Nov 15, 2023 | 42.13 | 42.55 | 42.11 | 42.14 | 93,049 | +0.12(+0.28%) |
Nov 14, 2023 | 41.86 | 42.20 | 41.79 | 42.03 | 62,828 | +0.52(+1.24%) |
Nov 13, 2023 | 41.42 | 41.61 | 41.16 | 41.51 | 90,619 | +0.19(+0.47%) |
Nov 10, 2023 | 41.37 | 41.46 | 41.21 | 41.32 | 66,846 | +0.15(+0.35%) |
Nov 09, 2023 | 41.45 | 41.61 | 41.17 | 41.17 | 93,206 | -0.11(-0.27%) |
Nov 08, 2023 | 41.64 | 41.77 | 41.18 | 41.28 | 109,452 | -0.39(-0.94%) |
Nov 07, 2023 | 41.79 | 41.82 | 41.59 | 41.68 | 53,304 | -0.55(-1.29%) |
Nov 06, 2023 | 42.67 | 42.68 | 42.16 | 42.22 | 67,453 | -0.30(-0.70%) |
Nov 03, 2023 | 42.57 | 42.87 | 42.26 | 42.52 | 47,475 | +0.04(+0.09%) |
Nov 02, 2023 | 41.14 | 42.52 | 40.97 | 42.48 | 70,401 | +1.23(+2.98%) |
Nov 01, 2023 | 40.84 | 41.28 | 40.61 | 41.25 | 104,494 | +0.54(+1.32%) |
Oct 31, 2023 | 40.52 | 40.84 | 40.38 | 40.72 | 58,204 | +0.17(+0.43%) |
Oct 30, 2023 | 40.50 | 40.70 | 40.14 | 40.54 | 51,684 | +0.20(+0.50%) |
Oct 27, 2023 | 40.93 | 40.93 | 40.25 | 40.34 | 52,518 | -0.52(-1.27%) |
Oct 26, 2023 | 40.70 | 41.07 | 40.53 | 40.86 | 50,912 | -0.07(-0.16%) |
Oct 25, 2023 | 40.89 | 41.23 | 40.89 | 40.93 | 52,676 | -0.07(-0.16%) |
Oct 24, 2023 | 41.26 | 41.38 | 40.85 | 40.99 | 74,957 | -0.12(-0.28%) |
Oct 23, 2023 | 41.16 | 41.28 | 40.90 | 41.11 | 35,720 | -0.19(-0.46%) |
Oct 20, 2023 | 41.77 | 41.77 | 41.23 | 41.30 | 86,560 | -0.51(-1.22%) |
Oct 19, 2023 | 41.65 | 42.12 | 41.57 | 41.81 | 87,829 | -0.05(-0.11%) |
Oct 18, 2023 | 41.99 | 42.05 | 41.76 | 41.86 | 58,935 | -0.19(-0.46%) |
Oct 17, 2023 | 41.98 | 42.42 | 41.93 | 42.05 | 60,916 | -0.02(-0.05%) |
Oct 16, 2023 | 41.94 | 42.16 | 41.67 | 42.07 | 82,741 | +0.25(+0.60%) |
Oct 13, 2023 | 41.68 | 41.94 | 41.60 | 41.82 | 82,625 | +0.40(+0.96%) |
Oct 12, 2023 | 41.56 | 41.56 | 41.13 | 41.42 | 44,397 | +0.07(+0.18%) |
Oct 11, 2023 | 40.97 | 41.42 | 40.90 | 41.35 | 111,705 | +0.35(+0.84%) |
Oct 10, 2023 | 40.80 | 41.18 | 40.80 | 41.00 | 68,205 | +0.24(+0.59%) |
Oct 09, 2023 | 40.34 | 40.84 | 40.32 | 40.76 | 140,616 | +0.85(+2.14%) |
Oct 06, 2023 | 39.45 | 40.08 | 39.23 | 39.91 | 56,597 | +0.37(+0.95%) |
Oct 05, 2023 | 38.87 | 39.58 | 38.87 | 39.53 | 120,988 | +0.47(+1.20%) |
Oct 04, 2023 | 39.32 | 39.32 | 38.77 | 39.06 | 91,098 | -0.36(-0.93%) |
Oct 03, 2023 | 39.61 | 39.63 | 39.12 | 39.43 | 74,744 | -0.35(-0.87%) |
Oct 02, 2023 | 40.72 | 40.72 | 39.66 | 39.77 | 56,732 | -0.92(-2.25%) |
Sep 29, 2023 | 41.32 | 41.40 | 40.62 | 40.69 | 96,727 | -0.51(-1.23%) |
Sep 28, 2023 | 40.97 | 41.26 | 40.97 | 41.20 | 91,458 | +0.15(+0.37%) |
Sep 27, 2023 | 40.85 | 41.26 | 40.79 | 41.04 | 77,963 | +0.47(+1.15%) |
Sep 26, 2023 | 41.04 | 41.04 | 40.53 | 40.58 | 74,209 | -0.62(-1.50%) |
Sep 25, 2023 | 40.79 | 41.35 | 41.16 | 41.20 | 49,950 | +0.24(+0.59%) |
Sep 22, 2023 | 40.86 | 41.27 | 40.86 | 40.96 | 183,114 | +0.32(+0.78%) |
Sep 21, 2023 | 41.27 | 41.52 | 40.64 | 40.64 | 77,582 | -0.73(-1.76%) |
Sep 20, 2023 | 41.28 | 41.75 | 41.28 | 41.37 | 104,938 | +0.01(+0.02%) |
Sep 19, 2023 | 41.52 | 41.65 | 41.11 | 41.36 | 68,705 | -0.01(-0.02%) |
Sep 18, 2023 | 41.34 | 41.44 | 41.11 | 41.37 | 58,760 | +0.17(+0.42%) |
Sep 15, 2023 | 41.41 | 41.59 | 41.20 | 41.20 | 102,751 | -0.34(-0.81%) |
Sep 14, 2023 | 41.29 | 41.62 | 41.29 | 41.53 | 126,248 | +0.54(+1.31%) |
Sep 13, 2023 | 41.07 | 41.21 | 40.81 | 40.99 | 57,364 | -0.03(-0.07%) |
Sep 12, 2023 | 40.55 | 41.03 | 40.51 | 41.02 | 52,660 | +0.62(+1.54%) |
Sep 11, 2023 | 40.70 | 40.92 | 40.29 | 40.40 | 54,332 | -0.16(-0.40%) |
Sep 08, 2023 | 40.56 | 40.73 | 40.51 | 40.56 | 56,414 | +0.24(+0.59%) |
Sep 07, 2023 | 40.17 | 40.41 | 40.13 | 40.32 | 71,986 | +0.18(+0.46%) |
Sep 06, 2023 | 40.94 | 40.94 | 40.06 | 40.14 | 80,600 | -1.09(-2.64%) |
Sep 05, 2023 | 41.43 | 41.54 | 41.23 | 41.23 | 76,758 | -0.19(-0.45%) |