Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 46.14 | 47.41 | 45.99 | 47.28 | 295,553 | +1.23(+2.67%) |
Nov 29, 2023 | 46.16 | 47.62 | 45.97 | 46.05 | 268,610 | -0.06(-0.13%) |
Nov 28, 2023 | 46.52 | 46.52 | 45.42 | 46.11 | 256,902 | -0.34(-0.73%) |
Nov 27, 2023 | 46.28 | 46.93 | 45.88 | 46.45 | 327,254 | +0.01(+0.02%) |
Nov 24, 2023 | 46.64 | 47.20 | 46.21 | 46.44 | 131,699 | +0.13(+0.28%) |
Nov 22, 2023 | 47.27 | 48.25 | 46.14 | 46.31 | 297,734 | -0.19(-0.41%) |
Nov 21, 2023 | 47.27 | 47.36 | 46.14 | 46.50 | 246,354 | -0.86(-1.82%) |
Nov 20, 2023 | 46.21 | 47.48 | 46.13 | 47.36 | 325,760 | +0.81(+1.74%) |
Nov 17, 2023 | 46.71 | 47.35 | 46.18 | 46.55 | 271,340 | +0.26(+0.56%) |
Nov 16, 2023 | 46.52 | 47.15 | 44.71 | 46.29 | 772,609 | -0.27(-0.58%) |
Nov 15, 2023 | 45.04 | 47.21 | 45.04 | 46.56 | 764,696 | +1.19(+2.62%) |
Nov 14, 2023 | 44.61 | 45.40 | 43.72 | 45.37 | 436,103 | +2.29(+5.32%) |
Nov 13, 2023 | 42.26 | 43.77 | 42.11 | 43.08 | 275,197 | +0.34(+0.80%) |
Nov 10, 2023 | 42.92 | 43.39 | 41.96 | 42.74 | 322,353 | -0.18(-0.42%) |
Nov 09, 2023 | 43.71 | 43.88 | 42.34 | 42.92 | 267,985 | -0.47(-1.08%) |
Nov 08, 2023 | 44.42 | 44.89 | 43.27 | 43.39 | 336,827 | -0.43(-0.98%) |
Nov 07, 2023 | 43.66 | 44.56 | 43.65 | 43.82 | 241,680 | -0.21(-0.48%) |
Nov 06, 2023 | 44.46 | 44.56 | 43.26 | 44.03 | 243,217 | -0.48(-1.08%) |
Nov 03, 2023 | 44.60 | 45.16 | 44.31 | 44.51 | 300,301 | +0.75(+1.71%) |
Nov 02, 2023 | 43.11 | 44.21 | 43.08 | 43.76 | 456,963 | +1.57(+3.72%) |
Nov 01, 2023 | 42.51 | 42.92 | 41.29 | 42.19 | 331,282 | +0.02(+0.05%) |
Oct 31, 2023 | 42.96 | 43.08 | 41.18 | 42.17 | 521,933 | -0.98(-2.27%) |
Oct 30, 2023 | 43.00 | 45.30 | 42.86 | 43.15 | 849,635 | +0.88(+2.08%) |
Oct 27, 2023 | 38.50 | 42.73 | 38.50 | 42.27 | 907,966 | +4.40(+11.62%) |
Oct 26, 2023 | 37.94 | 38.42 | 37.21 | 37.87 | 521,902 | -0.15(-0.39%) |
Oct 25, 2023 | 38.19 | 38.67 | 37.75 | 38.02 | 342,800 | -0.12(-0.31%) |
Oct 24, 2023 | 37.79 | 38.34 | 37.42 | 38.14 | 372,060 | +0.71(+1.90%) |
Oct 23, 2023 | 36.91 | 38.13 | 36.91 | 37.43 | 316,428 | +0.19(+0.51%) |
Oct 20, 2023 | 37.75 | 37.99 | 37.04 | 37.24 | 391,981 | -0.38(-1.01%) |
Oct 19, 2023 | 38.16 | 38.71 | 37.39 | 37.62 | 432,557 | -0.24(-0.63%) |
Oct 18, 2023 | 39.58 | 39.93 | 37.78 | 37.86 | 359,489 | -2.46(-6.10%) |
Oct 17, 2023 | 40.04 | 40.93 | 40.04 | 40.32 | 261,875 | +0.32(+0.80%) |
Oct 16, 2023 | 39.90 | 40.73 | 39.87 | 40.00 | 264,780 | +0.33(+0.83%) |
Oct 13, 2023 | 40.93 | 41.11 | 39.64 | 39.67 | 261,389 | -1.37(-3.34%) |
Oct 12, 2023 | 41.66 | 41.76 | 40.31 | 41.04 | 295,525 | -0.18(-0.44%) |
Oct 11, 2023 | 40.71 | 41.80 | 40.38 | 41.22 | 322,485 | +0.51(+1.25%) |
Oct 10, 2023 | 41.00 | 41.86 | 40.68 | 40.71 | 293,220 | -0.29(-0.71%) |
Oct 09, 2023 | 40.84 | 41.44 | 39.95 | 41.00 | 267,917 | -0.58(-1.39%) |
Oct 06, 2023 | 40.85 | 42.37 | 40.84 | 41.58 | 291,550 | +0.26(+0.63%) |
Oct 05, 2023 | 41.49 | 41.76 | 41.10 | 41.32 | 233,055 | -0.12(-0.29%) |
Oct 04, 2023 | 40.29 | 42.11 | 40.29 | 41.44 | 316,031 | +1.22(+3.03%) |
Oct 03, 2023 | 41.06 | 41.41 | 39.45 | 40.22 | 425,290 | -1.02(-2.47%) |
Oct 02, 2023 | 41.76 | 42.23 | 41.04 | 41.24 | 376,257 | -0.70(-1.67%) |
Sep 29, 2023 | 43.11 | 43.44 | 41.91 | 41.94 | 249,962 | -0.94(-2.19%) |
Sep 28, 2023 | 42.08 | 43.74 | 41.95 | 42.88 | 357,201 | +0.75(+1.78%) |
Sep 27, 2023 | 41.74 | 42.47 | 41.45 | 42.13 | 221,917 | +0.66(+1.59%) |
Sep 26, 2023 | 41.96 | 42.46 | 40.91 | 41.47 | 291,502 | -0.51(-1.21%) |
Sep 25, 2023 | 41.65 | 42.40 | 41.88 | 41.98 | 383,558 | +0.05(+0.12%) |
Sep 22, 2023 | 42.37 | 42.38 | 41.68 | 41.93 | 198,126 | -0.24(-0.57%) |
Sep 21, 2023 | 41.10 | 42.29 | 40.95 | 42.17 | 291,953 | +0.65(+1.57%) |
Sep 20, 2023 | 42.15 | 42.54 | 41.48 | 41.52 | 334,892 | -0.27(-0.65%) |
Sep 19, 2023 | 41.97 | 42.53 | 41.14 | 41.79 | 356,529 | +0.00(+0.00%) |
Sep 18, 2023 | 42.89 | 43.19 | 41.78 | 41.79 | 398,680 | -1.08(-2.52%) |
Sep 15, 2023 | 43.18 | 43.31 | 42.49 | 42.87 | 1,928,767 | -0.37(-0.86%) |
Sep 14, 2023 | 43.09 | 43.53 | 42.29 | 43.24 | 448,409 | +0.87(+2.05%) |
Sep 13, 2023 | 42.35 | 43.33 | 41.12 | 42.37 | 432,566 | -0.90(-2.08%) |
Sep 12, 2023 | 43.81 | 44.16 | 43.20 | 43.27 | 335,058 | -0.54(-1.23%) |
Sep 11, 2023 | 43.08 | 44.40 | 42.98 | 43.81 | 469,590 | +1.29(+3.03%) |
Sep 08, 2023 | 43.43 | 43.43 | 42.11 | 42.52 | 713,435 | -1.00(-2.30%) |
Sep 07, 2023 | 43.24 | 43.67 | 42.82 | 43.52 | 365,297 | +0.14(+0.32%) |
Sep 06, 2023 | 43.47 | 44.69 | 43.25 | 43.38 | 384,744 | -0.24(-0.55%) |
Sep 05, 2023 | 43.99 | 44.02 | 41.94 | 43.62 | 489,704 | -0.76(-1.71%) |