Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.28 | 43.02 | 42.04 | 42.90 | 2,894,248 | +0.80(+1.89%) |
Nov 29, 2023 | 40.79 | 42.28 | 40.65 | 42.10 | 2,698,739 | +1.48(+3.63%) |
Nov 28, 2023 | 40.48 | 41.17 | 40.05 | 40.63 | 4,227,150 | -1.74(-4.12%) |
Nov 27, 2023 | 42.18 | 42.43 | 41.84 | 42.37 | 1,710,944 | +0.00(+0.00%) |
Nov 24, 2023 | 42.11 | 42.51 | 42.03 | 42.37 | 791,772 | +0.26(+0.61%) |
Nov 22, 2023 | 42.07 | 42.30 | 41.86 | 42.11 | 1,301,155 | -0.12(-0.29%) |
Nov 21, 2023 | 42.56 | 42.80 | 42.22 | 42.24 | 1,462,962 | -0.34(-0.79%) |
Nov 20, 2023 | 42.60 | 42.69 | 42.35 | 42.57 | 983,458 | -0.11(-0.25%) |
Nov 17, 2023 | 42.62 | 42.78 | 42.49 | 42.68 | 1,020,334 | +0.50(+1.18%) |
Nov 16, 2023 | 42.24 | 42.31 | 41.82 | 42.18 | 1,121,460 | -0.18(-0.43%) |
Nov 15, 2023 | 42.36 | 42.76 | 42.11 | 42.36 | 1,768,964 | +0.24(+0.57%) |
Nov 14, 2023 | 41.80 | 42.31 | 41.78 | 42.12 | 2,234,937 | +1.07(+2.61%) |
Nov 13, 2023 | 40.73 | 41.37 | 40.72 | 41.05 | 849,811 | +0.09(+0.21%) |
Nov 10, 2023 | 40.99 | 41.01 | 40.59 | 40.96 | 1,152,266 | +0.06(+0.14%) |
Nov 09, 2023 | 40.93 | 41.44 | 40.90 | 40.91 | 1,165,429 | +0.19(+0.47%) |
Nov 08, 2023 | 40.91 | 41.37 | 40.67 | 40.71 | 983,355 | -0.47(-1.14%) |
Nov 07, 2023 | 41.12 | 41.29 | 40.95 | 41.18 | 881,213 | -0.27(-0.65%) |
Nov 06, 2023 | 41.68 | 41.81 | 41.25 | 41.45 | 1,016,282 | -0.04(-0.09%) |
Nov 03, 2023 | 41.66 | 41.92 | 41.41 | 41.49 | 1,815,506 | +0.41(+1.00%) |
Nov 02, 2023 | 39.80 | 41.15 | 39.73 | 41.08 | 2,341,229 | +2.02(+5.18%) |
Nov 01, 2023 | 38.91 | 39.15 | 38.52 | 39.06 | 1,707,544 | +0.28(+0.72%) |
Oct 31, 2023 | 39.00 | 39.02 | 38.57 | 38.78 | 1,963,878 | -0.16(-0.42%) |
Oct 30, 2023 | 38.63 | 39.08 | 38.63 | 38.94 | 1,469,007 | +0.68(+1.78%) |
Oct 27, 2023 | 38.99 | 39.09 | 38.13 | 38.26 | 1,767,841 | -0.62(-1.60%) |
Oct 26, 2023 | 38.79 | 39.18 | 38.61 | 38.88 | 2,751,977 | +0.00(+0.00%) |
Oct 25, 2023 | 39.00 | 39.25 | 38.63 | 38.88 | 2,073,610 | -0.32(-0.81%) |
Oct 24, 2023 | 39.77 | 39.77 | 39.03 | 39.20 | 1,650,808 | -0.44(-1.11%) |
Oct 23, 2023 | 39.49 | 40.22 | 39.34 | 39.64 | 2,329,181 | +0.04(+0.10%) |
Oct 20, 2023 | 40.77 | 40.80 | 39.54 | 39.60 | 3,082,099 | -1.07(-2.64%) |
Oct 19, 2023 | 40.85 | 41.25 | 40.61 | 40.68 | 1,832,177 | -0.30(-0.72%) |
Oct 18, 2023 | 41.78 | 41.82 | 40.96 | 40.97 | 1,456,993 | -1.15(-2.73%) |
Oct 17, 2023 | 41.85 | 42.32 | 41.85 | 42.12 | 1,715,355 | -0.18(-0.43%) |
Oct 16, 2023 | 41.98 | 42.34 | 41.53 | 42.30 | 1,928,910 | +0.67(+1.61%) |
Oct 13, 2023 | 42.13 | 42.32 | 41.58 | 41.63 | 1,085,111 | -0.27(-0.64%) |
Oct 12, 2023 | 42.70 | 42.70 | 41.74 | 41.90 | 1,233,704 | -0.75(-1.75%) |
Oct 11, 2023 | 42.53 | 43.04 | 42.28 | 42.65 | 2,166,221 | +0.19(+0.45%) |
Oct 10, 2023 | 41.83 | 42.50 | 41.83 | 42.46 | 1,348,437 | +0.74(+1.77%) |
Oct 09, 2023 | 41.28 | 41.85 | 41.15 | 41.72 | 834,691 | +0.08(+0.18%) |
Oct 06, 2023 | 41.58 | 41.77 | 40.79 | 41.64 | 2,822,177 | -0.08(-0.18%) |
Oct 05, 2023 | 41.14 | 41.77 | 41.14 | 41.72 | 3,334,060 | +0.50(+1.21%) |
Oct 04, 2023 | 40.72 | 41.23 | 40.12 | 41.22 | 2,706,282 | +0.58(+1.44%) |
Oct 03, 2023 | 41.39 | 41.49 | 40.21 | 40.64 | 4,113,773 | -1.09(-2.62%) |
Oct 02, 2023 | 42.80 | 42.87 | 41.65 | 41.73 | 3,128,028 | -0.94(-2.20%) |
Sep 29, 2023 | 43.18 | 43.28 | 42.51 | 42.67 | 3,032,946 | -0.34(-0.78%) |
Sep 28, 2023 | 42.71 | 43.28 | 42.71 | 43.01 | 1,635,847 | +0.37(+0.88%) |
Sep 27, 2023 | 43.10 | 43.14 | 42.55 | 42.63 | 1,416,962 | -0.31(-0.72%) |
Sep 26, 2023 | 43.19 | 43.65 | 42.91 | 42.94 | 1,446,333 | -0.56(-1.29%) |
Sep 25, 2023 | 43.88 | 43.79 | 43.38 | 43.50 | 2,569,966 | -0.46(-1.04%) |
Sep 22, 2023 | 44.17 | 44.46 | 43.92 | 43.96 | 829,923 | -0.06(-0.13%) |
Sep 21, 2023 | 44.50 | 44.90 | 44.01 | 44.02 | 1,659,689 | -0.81(-1.82%) |
Sep 20, 2023 | 45.29 | 45.37 | 44.80 | 44.83 | 2,353,008 | -0.30(-0.66%) |
Sep 19, 2023 | 45.57 | 45.61 | 45.09 | 45.13 | 948,848 | -0.22(-0.50%) |
Sep 18, 2023 | 45.49 | 45.57 | 45.04 | 45.35 | 837,666 | +0.02(+0.04%) |
Sep 15, 2023 | 45.12 | 45.38 | 44.93 | 45.34 | 1,509,073 | +0.20(+0.44%) |
Sep 14, 2023 | 45.23 | 45.39 | 44.99 | 45.14 | 1,673,196 | +0.37(+0.84%) |
Sep 13, 2023 | 44.44 | 44.87 | 44.39 | 44.77 | 892,222 | +0.51(+1.14%) |
Sep 12, 2023 | 44.05 | 44.45 | 43.96 | 44.26 | 1,216,568 | +0.21(+0.47%) |
Sep 11, 2023 | 43.89 | 44.24 | 43.52 | 44.05 | 2,065,147 | +0.51(+1.18%) |
Sep 08, 2023 | 43.63 | 43.79 | 43.41 | 43.54 | 1,086,270 | -0.08(-0.19%) |
Sep 07, 2023 | 44.04 | 44.32 | 43.54 | 43.62 | 1,296,907 | -0.51(-1.15%) |
Sep 06, 2023 | 44.08 | 44.35 | 43.82 | 44.13 | 2,111,344 | -0.13(-0.30%) |
Sep 05, 2023 | 45.05 | 45.18 | 44.24 | 44.26 | 2,035,873 | -0.80(-1.77%) |