Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.62 | 40.71 | 40.37 | 40.61 | 113,055 | +0.06(+0.15%) |
Nov 29, 2023 | 40.78 | 40.78 | 40.36 | 40.55 | 96,978 | -0.16(-0.39%) |
Nov 28, 2023 | 40.44 | 40.87 | 40.37 | 40.71 | 117,381 | +0.27(+0.67%) |
Nov 27, 2023 | 40.22 | 40.63 | 40.22 | 40.44 | 125,514 | -0.11(-0.27%) |
Nov 24, 2023 | 40.51 | 40.76 | 40.47 | 40.55 | 30,351 | -0.14(-0.34%) |
Nov 22, 2023 | 40.58 | 40.72 | 40.20 | 40.69 | 140,011 | -0.22(-0.54%) |
Nov 21, 2023 | 40.64 | 41.03 | 40.24 | 40.91 | 666,243 | +0.31(+0.76%) |
Nov 20, 2023 | 40.25 | 40.73 | 40.25 | 40.60 | 105,898 | +0.24(+0.59%) |
Nov 17, 2023 | 39.92 | 40.40 | 39.84 | 40.36 | 60,185 | +0.67(+1.69%) |
Nov 16, 2023 | 39.96 | 40.04 | 39.43 | 39.69 | 57,406 | -0.31(-0.78%) |
Nov 15, 2023 | 39.93 | 40.40 | 39.86 | 40.00 | 203,596 | +0.16(+0.40%) |
Nov 14, 2023 | 39.24 | 39.91 | 39.24 | 39.84 | 192,016 | +1.64(+4.29%) |
Nov 13, 2023 | 37.88 | 38.39 | 37.88 | 38.20 | 118,799 | +0.15(+0.39%) |
Nov 10, 2023 | 37.86 | 38.13 | 37.61 | 38.05 | 119,204 | +0.25(+0.66%) |
Nov 09, 2023 | 38.38 | 38.50 | 37.79 | 37.80 | 136,420 | -0.09(-0.24%) |
Nov 08, 2023 | 38.02 | 38.40 | 37.79 | 37.89 | 193,299 | -0.52(-1.35%) |
Nov 07, 2023 | 38.85 | 38.87 | 38.25 | 38.41 | 104,550 | -0.92(-2.34%) |
Nov 06, 2023 | 39.22 | 39.46 | 39.22 | 39.33 | 191,855 | +0.23(+0.59%) |
Nov 03, 2023 | 39.01 | 39.35 | 38.84 | 39.10 | 509,809 | +0.28(+0.72%) |
Nov 02, 2023 | 38.22 | 38.85 | 38.22 | 38.82 | 456,121 | +1.03(+2.73%) |
Nov 01, 2023 | 37.53 | 37.85 | 37.33 | 37.79 | 125,017 | +0.29(+0.77%) |
Oct 31, 2023 | 37.53 | 37.57 | 37.30 | 37.50 | 957,542 | -0.23(-0.61%) |
Oct 30, 2023 | 38.00 | 38.05 | 37.60 | 37.73 | 97,151 | +0.19(+0.51%) |
Oct 27, 2023 | 37.63 | 37.83 | 37.45 | 37.54 | 78,398 | +0.14(+0.37%) |
Oct 26, 2023 | 37.29 | 37.62 | 37.04 | 37.40 | 88,407 | +0.16(+0.43%) |
Oct 25, 2023 | 37.24 | 37.60 | 37.16 | 37.24 | 79,658 | -0.11(-0.29%) |
Oct 24, 2023 | 36.80 | 37.48 | 36.80 | 37.35 | 115,942 | +0.83(+2.27%) |
Oct 23, 2023 | 36.44 | 36.83 | 36.21 | 36.52 | 179,892 | -0.25(-0.68%) |
Oct 20, 2023 | 37.05 | 37.21 | 36.76 | 36.77 | 289,250 | -0.87(-2.31%) |
Oct 19, 2023 | 38.00 | 38.16 | 37.55 | 37.64 | 104,284 | -0.50(-1.31%) |
Oct 18, 2023 | 38.89 | 38.89 | 38.04 | 38.14 | 156,461 | -1.12(-2.85%) |
Oct 17, 2023 | 38.61 | 39.35 | 38.61 | 39.26 | 152,345 | +0.19(+0.49%) |
Oct 16, 2023 | 38.74 | 39.25 | 38.68 | 39.07 | 130,162 | +0.64(+1.67%) |
Oct 13, 2023 | 38.77 | 38.90 | 38.28 | 38.43 | 59,903 | -0.15(-0.39%) |
Oct 12, 2023 | 39.25 | 39.25 | 38.26 | 38.58 | 215,558 | -0.74(-1.88%) |
Oct 11, 2023 | 39.48 | 39.87 | 39.09 | 39.32 | 206,985 | +0.01(+0.03%) |
Oct 10, 2023 | 39.19 | 39.51 | 39.09 | 39.31 | 160,510 | +0.61(+1.58%) |
Oct 09, 2023 | 38.42 | 38.88 | 38.19 | 38.70 | 201,821 | -0.11(-0.28%) |
Oct 06, 2023 | 38.05 | 38.96 | 37.98 | 38.81 | 176,886 | +0.83(+2.19%) |
Oct 05, 2023 | 37.83 | 38.12 | 37.82 | 37.98 | 501,616 | -0.03(-0.08%) |
Oct 04, 2023 | 38.30 | 38.30 | 37.66 | 38.01 | 209,587 | -0.27(-0.71%) |
Oct 03, 2023 | 38.50 | 38.80 | 38.12 | 38.28 | 379,217 | -0.67(-1.72%) |
Oct 02, 2023 | 39.51 | 39.63 | 38.81 | 38.95 | 738,422 | -0.81(-2.04%) |
Sep 29, 2023 | 40.12 | 40.68 | 39.64 | 39.76 | 108,348 | -0.14(-0.34%) |
Sep 28, 2023 | 39.11 | 39.95 | 39.11 | 39.90 | 224,862 | +1.01(+2.58%) |
Sep 27, 2023 | 39.02 | 39.23 | 38.53 | 38.89 | 784,493 | +0.09(+0.23%) |
Sep 26, 2023 | 39.03 | 39.41 | 38.80 | 38.80 | 162,105 | -0.72(-1.82%) |
Sep 25, 2023 | 39.38 | 39.58 | 39.42 | 39.52 | 136,534 | -0.24(-0.60%) |
Sep 22, 2023 | 39.98 | 40.24 | 39.67 | 39.76 | 173,987 | +0.29(+0.73%) |
Sep 21, 2023 | 39.89 | 39.89 | 39.47 | 39.47 | 104,557 | -1.06(-2.61%) |
Sep 20, 2023 | 40.80 | 41.16 | 40.45 | 40.53 | 50,457 | -0.19(-0.47%) |
Sep 19, 2023 | 40.83 | 41.07 | 40.60 | 40.72 | 259,624 | -0.09(-0.22%) |
Sep 18, 2023 | 40.87 | 41.00 | 40.70 | 40.81 | 186,845 | -0.13(-0.32%) |
Sep 15, 2023 | 41.24 | 41.40 | 40.89 | 40.94 | 137,719 | -0.13(-0.32%) |
Sep 14, 2023 | 40.59 | 41.19 | 40.51 | 41.07 | 148,992 | +1.34(+3.37%) |
Sep 13, 2023 | 39.78 | 39.92 | 39.59 | 39.73 | 52,910 | -0.19(-0.48%) |
Sep 12, 2023 | 39.95 | 40.12 | 39.82 | 39.92 | 93,740 | -0.17(-0.42%) |
Sep 11, 2023 | 40.08 | 40.39 | 40.01 | 40.09 | 194,724 | +0.76(+1.93%) |
Sep 08, 2023 | 39.35 | 39.64 | 39.29 | 39.33 | 102,023 | -0.23(-0.58%) |
Sep 07, 2023 | 39.82 | 39.84 | 39.37 | 39.56 | 158,401 | -0.74(-1.84%) |
Sep 06, 2023 | 40.34 | 40.63 | 40.03 | 40.30 | 163,988 | -0.36(-0.89%) |
Sep 05, 2023 | 41.01 | 41.07 | 40.57 | 40.66 | 80,342 | -0.20(-0.49%) |