Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.76 | 42.82 | 42.67 | 42.82 | 2,192 | -0.48(-1.12%) |
Nov 29, 2023 | 43.33 | 43.45 | 43.10 | 43.30 | 6,357 | +0.02(+0.06%) |
Nov 28, 2023 | 43.00 | 43.50 | 42.52 | 43.28 | 5,264 | +1.08(+2.56%) |
Nov 27, 2023 | 42.00 | 42.20 | 41.68 | 42.20 | 1,772 | +0.62(+1.49%) |
Nov 24, 2023 | 41.47 | 41.71 | 41.46 | 41.58 | 966 | +0.37(+0.89%) |
Nov 22, 2023 | 41.46 | 41.46 | 41.06 | 41.21 | 3,289 | -0.22(-0.52%) |
Nov 21, 2023 | 41.48 | 41.90 | 41.43 | 41.43 | 3,095 | +0.77(+1.91%) |
Nov 20, 2023 | 40.47 | 40.72 | 40.47 | 40.65 | 2,058 | -0.12(-0.29%) |
Nov 17, 2023 | 41.12 | 41.12 | 40.75 | 40.77 | 1,365 | +0.00(+0.00%) |
Nov 16, 2023 | 40.84 | 40.99 | 40.70 | 40.77 | 3,861 | +0.70(+1.75%) |
Nov 15, 2023 | 40.21 | 40.35 | 39.78 | 40.07 | 4,432 | -0.12(-0.31%) |
Nov 14, 2023 | 40.37 | 40.37 | 40.01 | 40.19 | 4,416 | +0.75(+1.91%) |
Nov 13, 2023 | 39.20 | 39.44 | 39.20 | 39.44 | 2,017 | +0.34(+0.86%) |
Nov 10, 2023 | 39.78 | 39.78 | 38.79 | 39.10 | 4,915 | -0.89(-2.23%) |
Nov 09, 2023 | 39.84 | 40.07 | 39.84 | 40.00 | 2,352 | +0.42(+1.05%) |
Nov 08, 2023 | 40.00 | 40.17 | 39.41 | 39.58 | 3,012 | -0.76(-1.89%) |
Nov 07, 2023 | 40.21 | 41.01 | 40.02 | 40.34 | 2,964 | -0.58(-1.43%) |
Nov 06, 2023 | 40.83 | 40.94 | 40.72 | 40.92 | 1,710 | -0.41(-0.99%) |
Nov 03, 2023 | 41.53 | 42.00 | 41.25 | 41.33 | 6,273 | +0.32(+0.79%) |
Nov 02, 2023 | 40.80 | 41.01 | 40.80 | 41.01 | 2,369 | +0.24(+0.59%) |
Nov 01, 2023 | 41.21 | 41.21 | 40.51 | 40.77 | 4,067 | -0.40(-0.96%) |
Oct 31, 2023 | 41.98 | 41.98 | 41.02 | 41.16 | 1,715 | -0.48(-1.15%) |
Oct 30, 2023 | 41.96 | 42.00 | 41.48 | 41.64 | 3,846 | -0.40(-0.95%) |
Oct 27, 2023 | 41.97 | 42.23 | 40.93 | 42.04 | 7,109 | +0.77(+1.87%) |
Oct 26, 2023 | 41.25 | 41.34 | 41.09 | 41.27 | 4,503 | +0.22(+0.54%) |
Oct 25, 2023 | 41.00 | 41.49 | 40.62 | 41.05 | 3,326 | +0.40(+0.97%) |
Oct 24, 2023 | 40.29 | 40.70 | 40.29 | 40.65 | 3,538 | -0.34(-0.83%) |
Oct 23, 2023 | 41.20 | 41.20 | 40.69 | 40.99 | 4,927 | -0.12(-0.29%) |
Oct 20, 2023 | 41.00 | 41.50 | 41.00 | 41.11 | 16,950 | +0.37(+0.91%) |
Oct 19, 2023 | 39.92 | 40.89 | 39.92 | 40.74 | 9,499 | +0.85(+2.14%) |
Oct 18, 2023 | 39.82 | 40.39 | 39.72 | 39.88 | 6,037 | +0.92(+2.37%) |
Oct 17, 2023 | 38.72 | 39.49 | 38.72 | 38.96 | 887 | +0.36(+0.93%) |
Oct 16, 2023 | 38.42 | 39.00 | 38.38 | 38.60 | 1,717 | -0.34(-0.87%) |
Oct 13, 2023 | 38.20 | 39.25 | 38.20 | 38.94 | 9,083 | +2.11(+5.74%) |
Oct 12, 2023 | 38.87 | 38.87 | 36.53 | 36.83 | 2,716 | -0.12(-0.31%) |
Oct 11, 2023 | 36.76 | 36.99 | 36.69 | 36.94 | 1,765 | +0.53(+1.45%) |
Oct 10, 2023 | 36.31 | 36.42 | 36.29 | 36.42 | 669 | -0.23(-0.63%) |
Oct 09, 2023 | 36.07 | 36.65 | 35.96 | 36.65 | 4,418 | +1.36(+3.86%) |
Oct 06, 2023 | 35.19 | 35.40 | 35.03 | 35.28 | 1,708 | -0.33(-0.91%) |
Oct 05, 2023 | 34.73 | 35.61 | 34.56 | 35.61 | 2,899 | -0.23(-0.63%) |
Oct 04, 2023 | 34.99 | 35.84 | 34.99 | 35.84 | 564 | +0.86(+2.45%) |
Oct 03, 2023 | 35.01 | 35.30 | 34.82 | 34.98 | 6,958 | -0.24(-0.67%) |
Oct 02, 2023 | 35.77 | 35.77 | 34.62 | 35.22 | 7,060 | -1.22(-3.34%) |
Sep 29, 2023 | 36.50 | 36.50 | 35.65 | 36.43 | 2,209 | -0.43(-1.16%) |
Sep 28, 2023 | 37.30 | 37.30 | 36.50 | 36.86 | 2,530 | -0.41(-1.11%) |
Sep 27, 2023 | 37.67 | 37.70 | 37.06 | 37.27 | 3,346 | -0.80(-2.09%) |
Sep 26, 2023 | 38.35 | 38.38 | 38.02 | 38.07 | 1,944 | -0.75(-1.92%) |
Sep 25, 2023 | 39.17 | 38.81 | 38.77 | 38.81 | 1,099 | -0.48(-1.22%) |
Sep 22, 2023 | 39.10 | 39.29 | 39.10 | 39.29 | 1,851 | +0.09(+0.24%) |
Sep 21, 2023 | 38.87 | 39.30 | 38.87 | 39.20 | 4,078 | -0.40(-1.01%) |
Sep 20, 2023 | 39.95 | 39.96 | 39.60 | 39.60 | 3,018 | +0.14(+0.36%) |
Sep 19, 2023 | 39.58 | 39.89 | 39.37 | 39.46 | 1,478 | -0.01(-0.02%) |
Sep 18, 2023 | 39.29 | 39.61 | 39.29 | 39.47 | 2,128 | +0.17(+0.42%) |
Sep 15, 2023 | 39.36 | 39.91 | 39.30 | 39.30 | 867 | +0.54(+1.41%) |
Sep 14, 2023 | 38.51 | 38.76 | 38.51 | 38.76 | 463 | +0.17(+0.45%) |
Sep 13, 2023 | 38.78 | 38.78 | 38.58 | 38.58 | 955 | -0.54(-1.37%) |
Sep 12, 2023 | 39.16 | 39.16 | 38.41 | 39.12 | 1,147 | +0.00(+0.00%) |
Sep 11, 2023 | 39.21 | 39.57 | 38.95 | 39.12 | 8,721 | -0.34(-0.86%) |
Sep 08, 2023 | 39.26 | 39.46 | 38.95 | 39.46 | 8,997 | +0.29(+0.74%) |
Sep 07, 2023 | 39.07 | 39.17 | 38.83 | 39.17 | 2,208 | +0.21(+0.53%) |
Sep 06, 2023 | 39.19 | 39.19 | 38.79 | 38.96 | 2,287 | -0.49(-1.25%) |
Sep 05, 2023 | 39.60 | 39.84 | 39.26 | 39.46 | 9,315 | -0.65(-1.62%) |