Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.31 | 44.41 | 44.19 | 44.25 | 1,223,622 | -0.17(-0.37%) |
Nov 29, 2023 | 44.33 | 44.43 | 44.30 | 44.41 | 522,591 | +0.24(+0.55%) |
Nov 28, 2023 | 43.96 | 44.19 | 43.95 | 44.17 | 542,603 | +0.18(+0.40%) |
Nov 27, 2023 | 43.84 | 44.00 | 43.82 | 43.99 | 484,502 | +0.26(+0.60%) |
Nov 24, 2023 | 43.79 | 43.81 | 43.72 | 43.73 | 221,963 | -0.21(-0.47%) |
Nov 22, 2023 | 44.00 | 44.01 | 43.78 | 43.94 | 454,265 | +0.04(+0.09%) |
Nov 21, 2023 | 43.94 | 43.94 | 43.80 | 43.90 | 596,763 | +0.04(+0.09%) |
Nov 20, 2023 | 43.73 | 43.87 | 43.65 | 43.86 | 728,395 | +0.10(+0.22%) |
Nov 17, 2023 | 43.80 | 43.82 | 43.69 | 43.76 | 882,843 | +0.04(+0.09%) |
Nov 16, 2023 | 43.62 | 43.79 | 43.62 | 43.72 | 760,409 | +0.24(+0.56%) |
Nov 15, 2023 | 43.53 | 43.55 | 43.43 | 43.48 | 1,467,584 | -0.25(-0.58%) |
Nov 14, 2023 | 43.70 | 43.76 | 43.64 | 43.73 | 1,021,763 | +0.55(+1.27%) |
Nov 13, 2023 | 43.04 | 43.20 | 43.00 | 43.18 | 545,971 | -0.01(-0.02%) |
Nov 10, 2023 | 43.27 | 43.32 | 43.16 | 43.19 | 745,732 | +0.08(+0.18%) |
Nov 09, 2023 | 43.41 | 43.41 | 43.10 | 43.11 | 1,451,208 | -0.37(-0.85%) |
Nov 08, 2023 | 43.34 | 43.51 | 43.33 | 43.49 | 895,407 | +0.17(+0.38%) |
Nov 07, 2023 | 43.17 | 43.38 | 43.17 | 43.32 | 1,707,830 | +0.22(+0.52%) |
Nov 06, 2023 | 43.19 | 43.19 | 43.05 | 43.09 | 1,532,631 | -0.21(-0.47%) |
Nov 03, 2023 | 43.47 | 43.52 | 43.29 | 43.30 | 1,543,765 | +0.27(+0.64%) |
Nov 02, 2023 | 43.08 | 43.10 | 42.92 | 43.03 | 898,398 | +0.24(+0.57%) |
Nov 01, 2023 | 42.53 | 42.78 | 42.44 | 42.78 | 980,659 | +0.46(+1.09%) |
Oct 31, 2023 | 42.39 | 42.46 | 42.31 | 42.32 | 1,392,484 | -0.01(-0.02%) |
Oct 30, 2023 | 42.31 | 42.40 | 42.25 | 42.33 | 1,972,754 | -0.11(-0.25%) |
Oct 27, 2023 | 42.55 | 42.55 | 42.33 | 42.44 | 664,611 | +0.00(+0.00%) |
Oct 26, 2023 | 42.22 | 42.45 | 42.21 | 42.44 | 1,162,049 | +0.25(+0.60%) |
Oct 25, 2023 | 42.29 | 42.32 | 42.13 | 42.18 | 824,776 | -0.31(-0.73%) |
Oct 24, 2023 | 42.36 | 42.50 | 42.24 | 42.50 | 758,045 | +0.19(+0.44%) |
Oct 23, 2023 | 42.02 | 42.39 | 41.97 | 42.31 | 1,321,787 | +0.14(+0.32%) |
Oct 20, 2023 | 42.13 | 42.30 | 42.12 | 42.17 | 1,543,563 | +0.17(+0.39%) |
Oct 19, 2023 | 42.10 | 42.22 | 41.97 | 42.01 | 2,822,648 | -0.19(-0.44%) |
Oct 18, 2023 | 42.39 | 42.39 | 42.13 | 42.19 | 718,800 | -0.18(-0.41%) |
Oct 17, 2023 | 42.39 | 42.46 | 42.32 | 42.37 | 962,265 | -0.30(-0.71%) |
Oct 16, 2023 | 42.76 | 42.79 | 42.66 | 42.67 | 670,025 | -0.23(-0.55%) |
Oct 13, 2023 | 42.94 | 42.97 | 42.85 | 42.91 | 475,877 | +0.19(+0.43%) |
Oct 12, 2023 | 42.93 | 43.01 | 42.69 | 42.72 | 1,534,731 | -0.35(-0.81%) |
Oct 11, 2023 | 43.04 | 43.10 | 42.96 | 43.07 | 1,008,596 | +0.19(+0.43%) |
Oct 10, 2023 | 42.84 | 42.99 | 42.74 | 42.89 | 3,077,593 | -0.05(-0.11%) |
Oct 09, 2023 | 42.63 | 42.94 | 42.63 | 42.93 | 826,229 | +0.43(+1.01%) |
Oct 06, 2023 | 42.43 | 42.59 | 42.33 | 42.51 | 1,516,688 | -0.17(-0.39%) |
Oct 05, 2023 | 42.68 | 42.72 | 42.60 | 42.67 | 464,895 | +0.06(+0.14%) |
Oct 04, 2023 | 42.50 | 42.63 | 42.36 | 42.61 | 1,447,937 | +0.25(+0.60%) |
Oct 03, 2023 | 42.60 | 42.65 | 42.33 | 42.36 | 1,486,650 | -0.32(-0.75%) |
Oct 02, 2023 | 42.82 | 42.85 | 42.67 | 42.68 | 915,705 | -0.30(-0.70%) |
Sep 29, 2023 | 43.21 | 43.23 | 42.94 | 42.98 | 1,486,985 | -0.04(-0.09%) |
Sep 28, 2023 | 42.80 | 43.04 | 42.75 | 43.02 | 1,332,238 | +0.13(+0.29%) |
Sep 27, 2023 | 43.18 | 43.18 | 42.81 | 42.90 | 1,071,548 | -0.17(-0.38%) |
Sep 26, 2023 | 43.18 | 43.21 | 43.04 | 43.06 | 757,804 | -0.08(-0.18%) |
Sep 25, 2023 | 43.18 | 43.21 | 43.11 | 43.14 | 874,945 | -0.31(-0.72%) |
Sep 22, 2023 | 43.31 | 43.46 | 43.30 | 43.45 | 529,291 | +0.17(+0.38%) |
Sep 21, 2023 | 43.38 | 43.38 | 43.26 | 43.28 | 632,029 | -0.28(-0.65%) |
Sep 20, 2023 | 43.70 | 43.75 | 43.57 | 43.57 | 500,394 | -0.02(-0.04%) |
Sep 19, 2023 | 43.67 | 43.69 | 43.59 | 43.59 | 509,463 | -0.14(-0.31%) |
Sep 18, 2023 | 43.59 | 43.72 | 43.59 | 43.72 | 540,907 | +0.08(+0.18%) |
Sep 15, 2023 | 43.72 | 43.74 | 43.63 | 43.64 | 903,014 | -0.10(-0.22%) |
Sep 14, 2023 | 43.86 | 43.88 | 43.73 | 43.74 | 420,127 | -0.06(-0.13%) |
Sep 13, 2023 | 43.69 | 43.86 | 43.68 | 43.80 | 632,797 | +0.04(+0.09%) |
Sep 12, 2023 | 43.60 | 43.77 | 43.60 | 43.76 | 360,682 | +0.06(+0.13%) |
Sep 11, 2023 | 43.71 | 43.75 | 43.68 | 43.70 | 683,691 | -0.08(-0.18%) |
Sep 08, 2023 | 43.76 | 43.88 | 43.76 | 43.78 | 901,099 | +0.02(+0.04%) |
Sep 07, 2023 | 43.68 | 43.76 | 43.64 | 43.76 | 448,263 | +0.16(+0.36%) |
Sep 06, 2023 | 43.69 | 43.71 | 43.58 | 43.61 | 536,562 | -0.08(-0.18%) |
Sep 05, 2023 | 43.81 | 43.83 | 43.67 | 43.68 | 556,005 | -0.23(-0.53%) |