Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.16 | 44.89 | 44.15 | 44.89 | 2,635,463 | +0.79(+1.80%) |
Nov 29, 2023 | 44.38 | 44.40 | 44.04 | 44.09 | 1,180,058 | -0.17(-0.38%) |
Nov 28, 2023 | 44.89 | 44.90 | 44.25 | 44.26 | 1,012,512 | -0.64(-1.43%) |
Nov 27, 2023 | 44.73 | 44.97 | 44.55 | 44.91 | 4,405,390 | +0.17(+0.38%) |
Nov 24, 2023 | 44.55 | 44.89 | 44.44 | 44.74 | 483,080 | +0.33(+0.74%) |
Nov 22, 2023 | 44.18 | 44.49 | 44.09 | 44.41 | 1,078,456 | +0.26(+0.58%) |
Nov 21, 2023 | 43.84 | 44.31 | 43.84 | 44.15 | 2,062,307 | +0.36(+0.81%) |
Nov 20, 2023 | 43.62 | 43.93 | 43.48 | 43.80 | 778,053 | +0.11(+0.25%) |
Nov 17, 2023 | 43.63 | 43.87 | 43.55 | 43.69 | 756,454 | +0.20(+0.46%) |
Nov 16, 2023 | 43.28 | 43.70 | 43.28 | 43.49 | 1,762,686 | +0.20(+0.46%) |
Nov 15, 2023 | 43.69 | 43.79 | 43.25 | 43.29 | 1,785,139 | -0.37(-0.84%) |
Nov 14, 2023 | 43.64 | 43.82 | 43.32 | 43.66 | 1,202,009 | +0.44(+1.01%) |
Nov 13, 2023 | 43.08 | 43.31 | 43.07 | 43.22 | 1,437,473 | +0.09(+0.21%) |
Nov 10, 2023 | 42.87 | 43.13 | 42.73 | 43.13 | 944,575 | +0.44(+1.02%) |
Nov 09, 2023 | 42.89 | 42.99 | 42.68 | 42.70 | 1,359,575 | -0.11(-0.25%) |
Nov 08, 2023 | 43.07 | 43.08 | 42.64 | 42.81 | 1,323,895 | -0.07(-0.16%) |
Nov 07, 2023 | 42.94 | 42.98 | 42.67 | 42.87 | 408,472 | -0.07(-0.16%) |
Nov 06, 2023 | 43.14 | 43.22 | 42.80 | 42.94 | 795,867 | -0.17(-0.39%) |
Nov 03, 2023 | 43.16 | 43.33 | 42.92 | 43.11 | 1,837,395 | +0.36(+0.83%) |
Nov 02, 2023 | 43.04 | 43.17 | 42.40 | 42.76 | 1,497,538 | -0.01(-0.02%) |
Nov 01, 2023 | 42.38 | 42.79 | 42.29 | 42.77 | 837,557 | +0.43(+1.01%) |
Oct 31, 2023 | 42.07 | 42.38 | 42.05 | 42.34 | 855,642 | +0.38(+0.90%) |
Oct 30, 2023 | 41.62 | 42.08 | 41.62 | 41.96 | 1,068,854 | +0.57(+1.37%) |
Oct 27, 2023 | 42.31 | 42.31 | 41.20 | 41.40 | 1,172,326 | -0.96(-2.27%) |
Oct 26, 2023 | 42.33 | 42.81 | 42.30 | 42.36 | 1,284,405 | +0.24(+0.56%) |
Oct 25, 2023 | 42.08 | 42.63 | 42.08 | 42.12 | 1,718,728 | -0.01(-0.02%) |
Oct 24, 2023 | 41.75 | 42.30 | 41.73 | 42.13 | 738,024 | +0.63(+1.53%) |
Oct 23, 2023 | 41.80 | 41.91 | 41.43 | 41.50 | 1,085,017 | -0.42(-0.99%) |
Oct 20, 2023 | 42.68 | 42.81 | 41.89 | 41.91 | 2,104,105 | -0.78(-1.83%) |
Oct 19, 2023 | 43.37 | 43.52 | 42.62 | 42.70 | 2,001,419 | -0.73(-1.69%) |
Oct 18, 2023 | 43.78 | 43.92 | 43.39 | 43.43 | 950,852 | -0.49(-1.11%) |
Oct 17, 2023 | 43.35 | 44.18 | 43.35 | 43.92 | 2,860,760 | +0.42(+0.96%) |
Oct 16, 2023 | 43.06 | 43.63 | 43.01 | 43.50 | 2,728,181 | +0.74(+1.74%) |
Oct 13, 2023 | 42.79 | 43.11 | 42.57 | 42.76 | 610,318 | +0.25(+0.58%) |
Oct 12, 2023 | 42.87 | 42.88 | 42.20 | 42.51 | 736,832 | -0.22(-0.51%) |
Oct 11, 2023 | 42.46 | 42.76 | 42.33 | 42.73 | 1,820,786 | +0.39(+0.91%) |
Oct 10, 2023 | 42.63 | 42.75 | 42.30 | 42.34 | 2,384,751 | -0.17(-0.40%) |
Oct 09, 2023 | 42.08 | 42.60 | 42.08 | 42.51 | 661,883 | +0.18(+0.42%) |
Oct 06, 2023 | 42.07 | 42.57 | 42.00 | 42.33 | 745,714 | +0.20(+0.47%) |
Oct 05, 2023 | 41.71 | 42.23 | 41.71 | 42.13 | 397,708 | +0.31(+0.73%) |
Oct 04, 2023 | 41.32 | 41.85 | 41.13 | 41.82 | 904,864 | +0.56(+1.35%) |
Oct 03, 2023 | 41.63 | 41.68 | 41.11 | 41.27 | 804,753 | -0.47(-1.12%) |
Oct 02, 2023 | 42.07 | 42.08 | 41.48 | 41.73 | 1,200,037 | -0.44(-1.03%) |
Sep 29, 2023 | 42.78 | 42.78 | 42.08 | 42.17 | 877,351 | -0.51(-1.18%) |
Sep 28, 2023 | 42.55 | 42.90 | 42.55 | 42.68 | 649,659 | +0.15(+0.35%) |
Sep 27, 2023 | 42.68 | 42.74 | 42.22 | 42.53 | 895,464 | -0.07(-0.16%) |
Sep 26, 2023 | 42.99 | 43.19 | 42.57 | 42.60 | 860,463 | -0.55(-1.26%) |
Sep 25, 2023 | 42.87 | 43.17 | 43.06 | 43.14 | 1,225,512 | +0.16(+0.37%) |
Sep 22, 2023 | 42.91 | 43.19 | 42.87 | 42.98 | 1,125,378 | +0.07(+0.16%) |
Sep 21, 2023 | 43.23 | 43.27 | 42.90 | 42.91 | 757,712 | -0.44(-1.01%) |
Sep 20, 2023 | 43.49 | 43.75 | 43.35 | 43.35 | 722,974 | -0.10(-0.23%) |
Sep 19, 2023 | 43.20 | 43.54 | 43.19 | 43.45 | 1,264,472 | +0.31(+0.71%) |
Sep 18, 2023 | 42.79 | 43.17 | 42.62 | 43.14 | 1,072,014 | +0.32(+0.76%) |
Sep 15, 2023 | 42.86 | 42.97 | 42.68 | 42.82 | 1,247,025 | -0.20(-0.46%) |
Sep 14, 2023 | 42.83 | 43.05 | 42.75 | 43.02 | 693,982 | +0.49(+1.16%) |
Sep 13, 2023 | 42.74 | 42.79 | 42.32 | 42.52 | 1,139,950 | -0.09(-0.21%) |
Sep 12, 2023 | 42.21 | 42.84 | 42.21 | 42.61 | 763,332 | +0.42(+1.01%) |
Sep 11, 2023 | 42.02 | 42.37 | 42.02 | 42.19 | 508,040 | +0.28(+0.66%) |
Sep 08, 2023 | 41.92 | 42.21 | 41.78 | 41.91 | 1,530,509 | -0.03(-0.07%) |
Sep 07, 2023 | 41.71 | 42.05 | 41.71 | 41.94 | 475,965 | +0.17(+0.40%) |
Sep 06, 2023 | 41.66 | 41.95 | 41.53 | 41.77 | 801,528 | +0.07(+0.17%) |
Sep 05, 2023 | 42.37 | 42.39 | 41.69 | 41.70 | 906,904 | -0.72(-1.70%) |