Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.28 | 44.17 | 43.01 | 43.95 | 2,003,556 | +1.48(+3.48%) |
Nov 29, 2023 | 44.37 | 45.46 | 42.05 | 42.47 | 2,154,575 | -1.77(-4.00%) |
Nov 28, 2023 | 44.65 | 44.79 | 43.55 | 44.24 | 1,285,376 | -0.41(-0.92%) |
Nov 27, 2023 | 44.00 | 44.71 | 43.39 | 44.65 | 1,127,739 | +0.51(+1.16%) |
Nov 24, 2023 | 43.61 | 44.24 | 43.60 | 44.14 | 344,364 | +0.42(+0.96%) |
Nov 22, 2023 | 44.30 | 44.45 | 43.69 | 43.72 | 681,923 | -0.27(-0.61%) |
Nov 21, 2023 | 44.36 | 44.83 | 43.97 | 43.99 | 620,454 | -0.60(-1.35%) |
Nov 20, 2023 | 44.28 | 44.95 | 43.96 | 44.59 | 845,028 | +0.20(+0.45%) |
Nov 17, 2023 | 44.78 | 45.57 | 44.26 | 44.39 | 842,784 | +0.12(+0.27%) |
Nov 16, 2023 | 44.76 | 45.00 | 44.05 | 44.27 | 1,465,150 | -0.63(-1.40%) |
Nov 15, 2023 | 45.39 | 45.77 | 44.80 | 44.90 | 770,085 | -0.47(-1.04%) |
Nov 14, 2023 | 45.65 | 45.74 | 44.62 | 45.37 | 1,611,424 | +0.92(+2.07%) |
Nov 13, 2023 | 43.73 | 44.72 | 43.44 | 44.45 | 1,056,302 | +0.76(+1.74%) |
Nov 10, 2023 | 42.93 | 43.81 | 42.80 | 43.69 | 1,176,041 | +1.03(+2.41%) |
Nov 09, 2023 | 43.67 | 43.72 | 42.45 | 42.66 | 1,291,905 | -0.69(-1.59%) |
Nov 08, 2023 | 42.54 | 43.55 | 42.40 | 43.35 | 1,383,875 | +0.83(+1.95%) |
Nov 07, 2023 | 41.90 | 42.66 | 41.90 | 42.52 | 1,275,052 | +0.09(+0.21%) |
Nov 06, 2023 | 41.77 | 42.76 | 41.77 | 42.43 | 1,688,989 | +0.73(+1.75%) |
Nov 03, 2023 | 41.83 | 42.12 | 40.55 | 41.70 | 2,047,288 | +1.05(+2.58%) |
Nov 02, 2023 | 38.81 | 41.24 | 37.94 | 40.65 | 2,456,592 | +3.32(+8.89%) |
Nov 01, 2023 | 37.81 | 37.95 | 36.70 | 37.33 | 2,205,150 | -0.44(-1.16%) |
Oct 31, 2023 | 37.85 | 38.11 | 37.65 | 37.77 | 1,047,186 | +0.10(+0.27%) |
Oct 30, 2023 | 38.03 | 38.23 | 37.04 | 37.67 | 894,180 | +0.08(+0.21%) |
Oct 27, 2023 | 37.81 | 38.00 | 36.78 | 37.59 | 1,505,895 | -0.12(-0.32%) |
Oct 26, 2023 | 36.65 | 38.47 | 36.65 | 37.71 | 1,808,939 | +1.22(+3.34%) |
Oct 25, 2023 | 36.59 | 37.05 | 36.21 | 36.49 | 1,059,682 | -0.08(-0.22%) |
Oct 24, 2023 | 36.72 | 36.81 | 36.05 | 36.57 | 1,542,168 | +0.39(+1.08%) |
Oct 23, 2023 | 35.58 | 36.81 | 35.02 | 36.18 | 1,816,977 | +0.60(+1.69%) |
Oct 20, 2023 | 36.36 | 36.57 | 35.35 | 35.58 | 1,237,747 | -0.87(-2.39%) |
Oct 19, 2023 | 37.88 | 38.03 | 36.18 | 36.45 | 1,607,290 | -1.61(-4.23%) |
Oct 18, 2023 | 37.85 | 38.15 | 37.12 | 38.06 | 1,831,381 | -0.55(-1.42%) |
Oct 17, 2023 | 37.15 | 38.95 | 37.02 | 38.61 | 1,274,340 | +0.98(+2.60%) |
Oct 16, 2023 | 37.79 | 38.39 | 37.60 | 37.63 | 1,243,300 | +0.15(+0.40%) |
Oct 13, 2023 | 39.81 | 39.90 | 37.40 | 37.48 | 1,424,297 | -2.12(-5.35%) |
Oct 12, 2023 | 40.78 | 41.22 | 39.09 | 39.60 | 1,347,152 | -1.62(-3.93%) |
Oct 11, 2023 | 40.94 | 41.28 | 40.61 | 41.22 | 668,509 | +0.44(+1.08%) |
Oct 10, 2023 | 39.99 | 41.13 | 39.98 | 40.78 | 893,474 | +0.81(+2.03%) |
Oct 09, 2023 | 39.30 | 40.14 | 39.21 | 39.97 | 841,177 | +0.42(+1.06%) |
Oct 06, 2023 | 39.93 | 40.11 | 39.15 | 39.55 | 1,627,926 | -0.08(-0.20%) |
Oct 05, 2023 | 39.97 | 40.43 | 39.43 | 39.63 | 954,699 | -0.52(-1.30%) |
Oct 04, 2023 | 40.69 | 40.78 | 39.81 | 40.15 | 759,812 | -0.51(-1.25%) |
Oct 03, 2023 | 40.58 | 41.32 | 40.39 | 40.66 | 799,956 | -0.22(-0.54%) |
Oct 02, 2023 | 40.97 | 41.27 | 40.46 | 40.88 | 1,042,163 | -0.27(-0.66%) |
Sep 29, 2023 | 42.53 | 42.65 | 41.04 | 41.15 | 1,309,211 | -0.94(-2.23%) |
Sep 28, 2023 | 41.45 | 42.60 | 41.45 | 42.09 | 711,606 | +0.76(+1.84%) |
Sep 27, 2023 | 41.61 | 42.04 | 41.06 | 41.33 | 613,387 | +0.06(+0.15%) |
Sep 26, 2023 | 42.09 | 42.25 | 41.19 | 41.27 | 773,389 | -1.05(-2.48%) |
Sep 25, 2023 | 41.78 | 42.60 | 42.25 | 42.32 | 459,678 | +0.12(+0.28%) |
Sep 22, 2023 | 41.92 | 42.77 | 41.70 | 42.20 | 798,931 | +0.49(+1.17%) |
Sep 21, 2023 | 42.33 | 42.33 | 41.34 | 41.71 | 751,459 | -1.10(-2.57%) |
Sep 20, 2023 | 43.77 | 44.55 | 42.72 | 42.81 | 684,374 | -0.73(-1.68%) |
Sep 19, 2023 | 44.04 | 44.42 | 43.26 | 43.54 | 984,789 | -0.31(-0.71%) |
Sep 18, 2023 | 44.38 | 44.83 | 43.84 | 43.85 | 974,339 | -0.70(-1.57%) |
Sep 15, 2023 | 44.80 | 45.27 | 44.05 | 44.55 | 2,680,416 | -0.55(-1.22%) |
Sep 14, 2023 | 44.55 | 45.23 | 43.93 | 45.10 | 1,084,897 | +1.37(+3.13%) |
Sep 13, 2023 | 44.38 | 44.62 | 43.20 | 43.73 | 1,061,206 | -0.93(-2.08%) |
Sep 12, 2023 | 44.21 | 44.89 | 44.13 | 44.66 | 514,012 | +0.11(+0.25%) |
Sep 11, 2023 | 45.07 | 45.36 | 44.48 | 44.55 | 538,420 | +0.06(+0.13%) |
Sep 08, 2023 | 44.90 | 45.34 | 44.39 | 44.49 | 470,424 | -0.40(-0.89%) |
Sep 07, 2023 | 44.49 | 44.92 | 43.92 | 44.89 | 566,101 | -0.04(-0.09%) |
Sep 06, 2023 | 45.36 | 45.78 | 44.44 | 44.93 | 563,750 | -0.16(-0.35%) |
Sep 05, 2023 | 45.42 | 45.42 | 44.16 | 45.09 | 744,704 | -1.04(-2.25%) |