Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.55 | 45.36 | 44.28 | 45.04 | 216,474 | +0.52(+1.16%) |
Nov 29, 2023 | 43.36 | 44.98 | 43.36 | 44.52 | 269,256 | +1.45(+3.36%) |
Nov 28, 2023 | 43.92 | 43.97 | 43.02 | 43.07 | 255,185 | -0.99(-2.24%) |
Nov 27, 2023 | 42.77 | 44.46 | 41.93 | 44.06 | 215,774 | +0.82(+1.89%) |
Nov 24, 2023 | 42.18 | 43.36 | 42.18 | 43.24 | 72,966 | +1.01(+2.38%) |
Nov 22, 2023 | 43.09 | 43.09 | 42.21 | 42.24 | 85,312 | -0.46(-1.07%) |
Nov 21, 2023 | 42.59 | 42.90 | 42.31 | 42.70 | 165,181 | -0.31(-0.72%) |
Nov 20, 2023 | 43.24 | 43.29 | 42.68 | 43.00 | 85,072 | -0.14(-0.32%) |
Nov 17, 2023 | 42.66 | 43.24 | 41.96 | 43.14 | 132,892 | +0.97(+2.29%) |
Nov 16, 2023 | 42.74 | 42.81 | 41.83 | 42.18 | 273,492 | -0.45(-1.05%) |
Nov 15, 2023 | 43.57 | 43.57 | 42.15 | 42.63 | 175,965 | -1.09(-2.48%) |
Nov 14, 2023 | 41.82 | 43.99 | 41.42 | 43.71 | 324,843 | +3.03(+7.44%) |
Nov 13, 2023 | 41.43 | 42.21 | 40.20 | 40.68 | 151,779 | -0.50(-1.21%) |
Nov 10, 2023 | 40.14 | 41.40 | 40.06 | 41.18 | 140,517 | +1.59(+4.02%) |
Nov 09, 2023 | 38.71 | 39.87 | 38.15 | 39.59 | 130,202 | +1.56(+4.11%) |
Nov 08, 2023 | 37.18 | 38.09 | 37.13 | 38.03 | 134,388 | +0.88(+2.36%) |
Nov 07, 2023 | 36.53 | 37.37 | 36.51 | 37.15 | 76,083 | +0.01(+0.03%) |
Nov 06, 2023 | 37.87 | 37.87 | 36.45 | 37.14 | 112,913 | -0.61(-1.61%) |
Nov 03, 2023 | 36.39 | 38.86 | 36.39 | 37.75 | 112,485 | +0.53(+1.42%) |
Nov 02, 2023 | 37.22 | 37.68 | 36.55 | 37.22 | 126,156 | +0.48(+1.30%) |
Nov 01, 2023 | 36.22 | 36.94 | 35.93 | 36.74 | 110,166 | +0.33(+0.90%) |
Oct 31, 2023 | 36.43 | 36.69 | 36.11 | 36.41 | 60,935 | +0.23(+0.63%) |
Oct 30, 2023 | 36.76 | 36.76 | 36.14 | 36.18 | 63,384 | -0.05(-0.14%) |
Oct 27, 2023 | 35.41 | 36.47 | 34.74 | 36.23 | 142,339 | +0.78(+2.19%) |
Oct 26, 2023 | 35.10 | 35.75 | 34.90 | 35.46 | 69,946 | +0.45(+1.28%) |
Oct 25, 2023 | 35.24 | 35.34 | 34.78 | 35.01 | 68,752 | -0.41(-1.15%) |
Oct 24, 2023 | 35.65 | 36.02 | 35.37 | 35.42 | 74,735 | -0.04(-0.11%) |
Oct 23, 2023 | 35.64 | 35.96 | 35.39 | 35.46 | 63,066 | -0.58(-1.60%) |
Oct 20, 2023 | 36.38 | 36.86 | 35.95 | 36.03 | 81,726 | -0.15(-0.41%) |
Oct 19, 2023 | 36.79 | 37.07 | 36.15 | 36.18 | 76,952 | -0.75(-2.02%) |
Oct 18, 2023 | 37.58 | 37.58 | 36.79 | 36.93 | 53,034 | -1.08(-2.83%) |
Oct 17, 2023 | 37.22 | 38.66 | 37.22 | 38.01 | 107,118 | +0.27(+0.71%) |
Oct 16, 2023 | 37.59 | 38.19 | 36.96 | 37.74 | 165,612 | +0.41(+1.09%) |
Oct 13, 2023 | 38.60 | 38.60 | 37.18 | 37.33 | 51,185 | -1.04(-2.70%) |
Oct 12, 2023 | 39.43 | 39.43 | 37.75 | 38.36 | 123,649 | -0.82(-2.08%) |
Oct 11, 2023 | 38.88 | 39.22 | 38.26 | 39.18 | 90,523 | +0.32(+0.82%) |
Oct 10, 2023 | 38.75 | 39.19 | 38.51 | 38.86 | 61,890 | +0.82(+2.15%) |
Oct 09, 2023 | 37.84 | 38.42 | 37.84 | 38.05 | 46,901 | -0.13(-0.34%) |
Oct 06, 2023 | 37.79 | 38.85 | 37.72 | 38.18 | 79,372 | +0.39(+1.03%) |
Oct 05, 2023 | 37.64 | 38.03 | 37.39 | 37.79 | 111,953 | -0.01(-0.03%) |
Oct 04, 2023 | 38.12 | 38.65 | 37.55 | 37.80 | 89,500 | -0.48(-1.25%) |
Oct 03, 2023 | 39.12 | 39.88 | 38.21 | 38.27 | 84,226 | -1.28(-3.25%) |
Oct 02, 2023 | 39.16 | 39.62 | 38.87 | 39.56 | 155,432 | +0.18(+0.46%) |
Sep 29, 2023 | 40.51 | 40.51 | 39.31 | 39.38 | 157,923 | -0.73(-1.81%) |
Sep 28, 2023 | 39.99 | 40.46 | 39.54 | 40.11 | 209,475 | +0.28(+0.70%) |
Sep 27, 2023 | 39.68 | 40.35 | 39.24 | 39.83 | 78,981 | +0.57(+1.45%) |
Sep 26, 2023 | 40.52 | 40.66 | 38.78 | 39.26 | 101,914 | -1.58(-3.88%) |
Sep 25, 2023 | 40.32 | 40.92 | 40.63 | 40.84 | 91,764 | +0.57(+1.41%) |
Sep 22, 2023 | 41.24 | 41.58 | 40.24 | 40.28 | 136,935 | -0.95(-2.29%) |
Sep 21, 2023 | 39.22 | 41.50 | 39.12 | 41.22 | 174,113 | +1.79(+4.55%) |
Sep 20, 2023 | 40.61 | 41.51 | 39.43 | 39.43 | 218,288 | -1.17(-2.89%) |
Sep 19, 2023 | 41.05 | 41.62 | 40.08 | 40.60 | 184,721 | -0.98(-2.35%) |
Sep 18, 2023 | 38.93 | 41.73 | 38.77 | 41.58 | 266,132 | +2.99(+7.74%) |
Sep 15, 2023 | 38.04 | 38.89 | 38.04 | 38.59 | 324,703 | +0.63(+1.65%) |
Sep 14, 2023 | 37.20 | 38.07 | 36.81 | 37.97 | 85,059 | +1.58(+4.35%) |
Sep 13, 2023 | 36.88 | 36.89 | 36.17 | 36.38 | 96,420 | -0.54(-1.46%) |
Sep 12, 2023 | 37.37 | 37.56 | 36.85 | 36.92 | 87,670 | -0.54(-1.44%) |
Sep 11, 2023 | 37.42 | 37.66 | 37.20 | 37.46 | 62,952 | +0.34(+0.91%) |
Sep 08, 2023 | 37.46 | 37.46 | 36.99 | 37.12 | 80,514 | -0.17(-0.45%) |
Sep 07, 2023 | 38.38 | 38.42 | 36.87 | 37.29 | 160,901 | -1.10(-2.85%) |
Sep 06, 2023 | 38.09 | 38.59 | 37.72 | 38.38 | 85,823 | +0.42(+1.10%) |
Sep 05, 2023 | 39.11 | 39.11 | 36.92 | 37.97 | 104,807 | -1.76(-4.44%) |