Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.22 | 46.61 | 45.91 | 46.40 | 643,622 | +0.33(+0.72%) |
Nov 29, 2023 | 45.77 | 46.84 | 45.77 | 46.07 | 734,273 | +0.75(+1.66%) |
Nov 28, 2023 | 44.93 | 45.48 | 44.45 | 45.32 | 585,392 | +0.42(+0.94%) |
Nov 27, 2023 | 43.79 | 45.00 | 43.54 | 44.90 | 522,060 | +0.92(+2.09%) |
Nov 24, 2023 | 43.75 | 44.27 | 43.70 | 43.98 | 166,503 | +0.22(+0.49%) |
Nov 22, 2023 | 43.79 | 43.93 | 43.34 | 43.76 | 308,139 | +0.38(+0.88%) |
Nov 21, 2023 | 43.46 | 43.67 | 43.09 | 43.38 | 413,241 | -0.33(-0.76%) |
Nov 20, 2023 | 44.33 | 44.33 | 43.64 | 43.71 | 622,229 | -0.61(-1.37%) |
Nov 17, 2023 | 44.23 | 44.76 | 43.98 | 44.32 | 679,901 | +0.46(+1.05%) |
Nov 16, 2023 | 44.05 | 44.16 | 43.36 | 43.86 | 607,581 | -0.14(-0.31%) |
Nov 15, 2023 | 43.05 | 44.02 | 43.05 | 44.00 | 643,362 | +0.91(+2.11%) |
Nov 14, 2023 | 41.80 | 43.37 | 41.64 | 43.09 | 825,458 | +2.45(+6.04%) |
Nov 13, 2023 | 40.29 | 40.97 | 40.27 | 40.63 | 461,721 | -0.02(-0.05%) |
Nov 10, 2023 | 40.47 | 40.92 | 39.98 | 40.65 | 437,513 | +0.40(+1.00%) |
Nov 09, 2023 | 41.16 | 41.16 | 39.90 | 40.25 | 659,833 | -0.51(-1.25%) |
Nov 08, 2023 | 40.78 | 41.19 | 40.64 | 40.76 | 543,918 | +0.13(+0.31%) |
Nov 07, 2023 | 41.19 | 41.63 | 40.46 | 40.64 | 621,359 | -0.59(-1.43%) |
Nov 06, 2023 | 40.85 | 41.30 | 40.30 | 41.22 | 846,226 | -0.57(-1.36%) |
Nov 03, 2023 | 42.41 | 42.68 | 39.21 | 41.79 | 1,990,604 | -0.40(-0.94%) |
Nov 02, 2023 | 41.81 | 42.52 | 41.37 | 42.19 | 829,151 | +1.13(+2.75%) |
Nov 01, 2023 | 40.14 | 41.15 | 39.74 | 41.06 | 910,423 | +0.93(+2.31%) |
Oct 31, 2023 | 39.05 | 40.29 | 38.47 | 40.14 | 947,446 | +1.38(+3.56%) |
Oct 30, 2023 | 39.11 | 39.16 | 38.38 | 38.76 | 754,966 | +0.29(+0.75%) |
Oct 27, 2023 | 39.22 | 39.42 | 38.36 | 38.47 | 631,933 | -0.50(-1.29%) |
Oct 26, 2023 | 37.67 | 39.29 | 37.67 | 38.97 | 1,057,934 | +1.30(+3.45%) |
Oct 25, 2023 | 38.46 | 38.94 | 37.19 | 37.67 | 864,685 | -1.29(-3.32%) |
Oct 24, 2023 | 39.61 | 39.88 | 38.85 | 38.96 | 780,554 | -0.27(-0.69%) |
Oct 23, 2023 | 39.21 | 40.20 | 39.00 | 39.23 | 770,712 | -0.14(-0.37%) |
Oct 20, 2023 | 39.95 | 40.14 | 39.33 | 39.37 | 753,268 | -0.56(-1.40%) |
Oct 19, 2023 | 40.92 | 41.35 | 39.84 | 39.93 | 629,896 | -1.08(-2.63%) |
Oct 18, 2023 | 42.04 | 42.04 | 40.74 | 41.01 | 584,829 | -1.71(-3.99%) |
Oct 17, 2023 | 42.11 | 42.96 | 42.11 | 42.72 | 830,251 | +0.37(+0.86%) |
Oct 16, 2023 | 42.55 | 42.76 | 41.88 | 42.35 | 619,494 | +0.32(+0.76%) |
Oct 13, 2023 | 42.33 | 42.56 | 41.56 | 42.03 | 694,302 | -0.18(-0.43%) |
Oct 12, 2023 | 43.98 | 43.98 | 42.19 | 42.22 | 603,736 | -1.49(-3.42%) |
Oct 11, 2023 | 43.31 | 43.77 | 43.04 | 43.71 | 484,158 | +0.85(+1.98%) |
Oct 10, 2023 | 42.56 | 43.38 | 42.56 | 42.86 | 803,827 | +0.39(+0.91%) |
Oct 09, 2023 | 41.49 | 42.65 | 41.49 | 42.48 | 508,576 | +0.50(+1.19%) |
Oct 06, 2023 | 42.73 | 42.97 | 41.41 | 41.98 | 604,509 | -1.03(-2.40%) |
Oct 05, 2023 | 42.31 | 43.27 | 42.18 | 43.01 | 613,816 | +0.76(+1.80%) |
Oct 04, 2023 | 42.19 | 42.52 | 41.25 | 42.25 | 503,639 | +0.17(+0.41%) |
Oct 03, 2023 | 42.09 | 42.18 | 41.35 | 42.07 | 672,749 | -0.40(-0.93%) |
Oct 02, 2023 | 43.19 | 43.46 | 42.04 | 42.47 | 583,952 | -1.03(-2.37%) |
Sep 29, 2023 | 44.56 | 44.66 | 43.36 | 43.50 | 569,722 | -0.70(-1.59%) |
Sep 28, 2023 | 43.31 | 44.53 | 43.22 | 44.20 | 623,269 | +0.98(+2.27%) |
Sep 27, 2023 | 43.07 | 43.60 | 42.95 | 43.22 | 387,747 | +0.40(+0.92%) |
Sep 26, 2023 | 43.61 | 43.90 | 42.54 | 42.82 | 558,528 | -0.89(-2.03%) |
Sep 25, 2023 | 42.53 | 43.76 | 43.34 | 43.71 | 521,453 | +0.71(+1.66%) |
Sep 22, 2023 | 43.45 | 43.80 | 42.76 | 43.00 | 493,951 | -0.21(-0.49%) |
Sep 21, 2023 | 43.45 | 43.71 | 42.94 | 43.21 | 1,148,660 | -0.77(-1.75%) |
Sep 20, 2023 | 45.20 | 45.52 | 43.94 | 43.98 | 676,987 | -0.78(-1.74%) |
Sep 19, 2023 | 46.01 | 46.49 | 44.72 | 44.76 | 785,525 | -1.53(-3.31%) |
Sep 18, 2023 | 46.62 | 47.29 | 46.19 | 46.29 | 624,421 | -0.38(-0.81%) |
Sep 15, 2023 | 46.22 | 46.89 | 46.07 | 46.67 | 1,712,783 | +0.40(+0.85%) |
Sep 14, 2023 | 45.78 | 46.35 | 45.57 | 46.27 | 495,559 | +1.05(+2.32%) |
Sep 13, 2023 | 45.95 | 46.14 | 44.98 | 45.22 | 584,771 | -0.49(-1.08%) |
Sep 12, 2023 | 44.79 | 45.72 | 44.74 | 45.72 | 317,564 | +0.79(+1.76%) |
Sep 11, 2023 | 45.52 | 45.60 | 44.85 | 44.93 | 352,056 | -0.28(-0.62%) |
Sep 08, 2023 | 44.36 | 45.44 | 44.04 | 45.20 | 430,394 | +0.99(+2.25%) |
Sep 07, 2023 | 43.54 | 44.35 | 43.06 | 44.21 | 543,066 | +0.26(+0.59%) |
Sep 06, 2023 | 43.39 | 44.41 | 43.33 | 43.95 | 561,223 | +0.24(+0.55%) |
Sep 05, 2023 | 45.71 | 45.76 | 43.68 | 43.71 | 755,533 | -2.46(-5.32%) |