Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.44 | 40.81 | 39.97 | 40.79 | 11,819,013 | +0.62(+1.54%) |
Nov 29, 2023 | 40.90 | 40.95 | 40.12 | 40.18 | 7,846,704 | -0.48(-1.19%) |
Nov 28, 2023 | 40.50 | 41.08 | 40.46 | 40.66 | 6,577,991 | -0.22(-0.53%) |
Nov 27, 2023 | 40.87 | 41.10 | 40.28 | 40.88 | 5,024,308 | -0.13(-0.31%) |
Nov 24, 2023 | 41.19 | 41.31 | 40.81 | 41.01 | 2,636,618 | -0.16(-0.38%) |
Nov 22, 2023 | 40.07 | 41.38 | 40.04 | 41.16 | 8,719,778 | +1.24(+3.09%) |
Nov 21, 2023 | 38.81 | 39.97 | 38.53 | 39.93 | 11,177,465 | +0.93(+2.38%) |
Nov 20, 2023 | 39.55 | 39.68 | 38.75 | 39.00 | 8,578,595 | -0.68(-1.72%) |
Nov 17, 2023 | 40.04 | 40.15 | 39.36 | 39.68 | 5,225,690 | -0.04(-0.10%) |
Nov 16, 2023 | 40.06 | 40.25 | 39.25 | 39.72 | 7,572,506 | -0.44(-1.08%) |
Nov 15, 2023 | 40.02 | 40.95 | 39.99 | 40.16 | 6,903,483 | +0.28(+0.69%) |
Nov 14, 2023 | 39.15 | 40.05 | 39.08 | 39.88 | 6,965,099 | +1.59(+4.16%) |
Nov 13, 2023 | 39.18 | 39.38 | 38.16 | 38.29 | 7,737,275 | -1.11(-2.81%) |
Nov 10, 2023 | 39.48 | 39.54 | 38.90 | 39.39 | 6,351,062 | -0.08(-0.20%) |
Nov 09, 2023 | 39.83 | 40.42 | 39.34 | 39.47 | 9,529,529 | -0.02(-0.05%) |
Nov 08, 2023 | 36.85 | 39.54 | 36.74 | 39.49 | 18,279,770 | -0.81(-2.01%) |
Nov 07, 2023 | 40.05 | 40.36 | 39.69 | 40.30 | 9,234,343 | +0.41(+1.02%) |
Nov 06, 2023 | 40.18 | 40.51 | 39.57 | 39.90 | 6,512,277 | -0.18(-0.44%) |
Nov 03, 2023 | 39.17 | 40.25 | 39.06 | 40.08 | 6,496,393 | +1.53(+3.98%) |
Nov 02, 2023 | 38.70 | 38.78 | 37.81 | 38.54 | 6,608,755 | +0.28(+0.72%) |
Nov 01, 2023 | 38.69 | 38.76 | 37.78 | 38.27 | 6,605,022 | -0.51(-1.33%) |
Oct 31, 2023 | 38.25 | 38.87 | 38.05 | 38.78 | 6,360,696 | +0.58(+1.53%) |
Oct 30, 2023 | 37.96 | 38.32 | 37.57 | 38.20 | 4,770,170 | +0.64(+1.71%) |
Oct 27, 2023 | 37.91 | 38.22 | 37.50 | 37.56 | 5,171,368 | -0.37(-0.96%) |
Oct 26, 2023 | 38.76 | 39.07 | 37.79 | 37.92 | 5,948,570 | -0.93(-2.39%) |
Oct 25, 2023 | 40.25 | 40.29 | 38.76 | 38.85 | 5,534,612 | -1.67(-4.12%) |
Oct 24, 2023 | 40.05 | 40.65 | 40.04 | 40.52 | 4,355,231 | +0.81(+2.04%) |
Oct 23, 2023 | 39.99 | 40.29 | 39.67 | 39.71 | 4,913,758 | -0.58(-1.45%) |
Oct 20, 2023 | 40.69 | 40.69 | 40.22 | 40.29 | 4,520,619 | -0.38(-0.92%) |
Oct 19, 2023 | 41.28 | 41.59 | 40.49 | 40.67 | 4,639,206 | -0.74(-1.79%) |
Oct 18, 2023 | 41.95 | 42.05 | 41.23 | 41.41 | 4,851,813 | -0.66(-1.57%) |
Oct 17, 2023 | 41.55 | 42.35 | 41.45 | 42.07 | 3,626,058 | +0.09(+0.21%) |
Oct 16, 2023 | 41.66 | 42.13 | 41.40 | 41.98 | 4,405,232 | +0.67(+1.63%) |
Oct 13, 2023 | 42.05 | 42.12 | 40.79 | 41.31 | 7,106,983 | -0.83(-1.97%) |
Oct 12, 2023 | 42.64 | 42.64 | 41.52 | 42.14 | 5,260,637 | -0.42(-0.98%) |
Oct 11, 2023 | 43.01 | 43.16 | 42.29 | 42.56 | 7,560,268 | -0.46(-1.08%) |
Oct 10, 2023 | 42.98 | 43.32 | 42.78 | 43.02 | 5,325,881 | +0.17(+0.39%) |
Oct 09, 2023 | 42.15 | 43.14 | 42.15 | 42.85 | 4,269,043 | +0.34(+0.79%) |
Oct 06, 2023 | 41.74 | 42.83 | 41.74 | 42.52 | 4,510,676 | +0.40(+0.94%) |
Oct 05, 2023 | 42.60 | 42.64 | 41.64 | 42.12 | 4,164,119 | -0.33(-0.77%) |
Oct 04, 2023 | 42.07 | 42.58 | 42.05 | 42.45 | 3,920,143 | +0.43(+1.01%) |
Oct 03, 2023 | 42.74 | 43.25 | 41.86 | 42.02 | 3,715,779 | -1.03(-2.39%) |
Oct 02, 2023 | 43.41 | 43.54 | 42.81 | 43.05 | 3,664,933 | -0.53(-1.22%) |
Sep 29, 2023 | 43.59 | 44.09 | 43.41 | 43.59 | 4,854,114 | +0.44(+1.01%) |
Sep 28, 2023 | 42.24 | 43.39 | 42.23 | 43.15 | 4,162,490 | +0.75(+1.77%) |
Sep 27, 2023 | 43.06 | 43.26 | 41.92 | 42.40 | 5,286,005 | -0.59(-1.38%) |
Sep 26, 2023 | 43.05 | 43.73 | 42.89 | 42.99 | 5,415,375 | -0.33(-0.75%) |
Sep 25, 2023 | 42.36 | 43.43 | 43.18 | 43.32 | 3,994,462 | +0.68(+1.60%) |
Sep 22, 2023 | 43.72 | 44.33 | 42.51 | 42.64 | 8,373,863 | -0.78(-1.80%) |
Sep 21, 2023 | 42.88 | 44.69 | 42.36 | 43.42 | 14,048,139 | +0.23(+0.53%) |
Sep 20, 2023 | 43.24 | 44.03 | 43.17 | 43.19 | 4,175,598 | +0.07(+0.16%) |
Sep 19, 2023 | 43.13 | 43.59 | 42.92 | 43.12 | 4,358,325 | -0.29(-0.66%) |
Sep 18, 2023 | 43.83 | 43.95 | 43.31 | 43.41 | 4,633,525 | -0.64(-1.46%) |
Sep 15, 2023 | 43.95 | 44.29 | 43.76 | 44.05 | 7,686,098 | +0.20(+0.45%) |
Sep 14, 2023 | 43.47 | 43.95 | 43.22 | 43.85 | 4,125,556 | +0.64(+1.49%) |
Sep 13, 2023 | 43.19 | 43.47 | 42.93 | 43.21 | 3,625,155 | +0.20(+0.46%) |
Sep 12, 2023 | 42.90 | 43.48 | 42.82 | 43.01 | 4,843,662 | +0.00(+0.00%) |
Sep 11, 2023 | 43.20 | 43.44 | 42.93 | 43.01 | 3,893,302 | +0.08(+0.18%) |
Sep 08, 2023 | 42.43 | 42.98 | 42.35 | 42.93 | 4,257,306 | +0.31(+0.72%) |
Sep 07, 2023 | 43.14 | 43.21 | 42.32 | 42.63 | 5,355,352 | -0.99(-2.27%) |
Sep 06, 2023 | 43.66 | 43.81 | 42.93 | 43.62 | 4,670,429 | -0.17(-0.38%) |
Sep 05, 2023 | 44.37 | 44.37 | 43.54 | 43.78 | 5,733,354 | -0.80(-1.80%) |