Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.82 | 44.12 | 43.30 | 43.71 | 651,217 | +0.25(+0.58%) |
Nov 29, 2023 | 45.00 | 45.18 | 43.12 | 43.46 | 970,546 | -1.16(-2.60%) |
Nov 28, 2023 | 45.09 | 45.20 | 44.31 | 44.62 | 527,251 | -0.47(-1.04%) |
Nov 27, 2023 | 45.00 | 45.66 | 44.89 | 45.09 | 535,913 | -0.22(-0.49%) |
Nov 24, 2023 | 45.41 | 45.74 | 45.17 | 45.31 | 229,360 | -0.43(-0.94%) |
Nov 22, 2023 | 46.14 | 47.00 | 44.55 | 45.74 | 856,668 | -0.17(-0.37%) |
Nov 21, 2023 | 46.13 | 46.27 | 45.31 | 45.91 | 1,144,018 | -0.43(-0.93%) |
Nov 20, 2023 | 45.47 | 46.35 | 45.47 | 46.34 | 866,093 | +1.08(+2.39%) |
Nov 17, 2023 | 44.51 | 45.34 | 44.35 | 45.26 | 584,589 | +0.61(+1.37%) |
Nov 16, 2023 | 44.42 | 45.13 | 44.25 | 44.65 | 510,363 | -0.40(-0.89%) |
Nov 15, 2023 | 45.21 | 46.15 | 45.03 | 45.05 | 785,261 | -0.14(-0.31%) |
Nov 14, 2023 | 44.50 | 45.45 | 44.50 | 45.19 | 712,136 | +1.60(+3.67%) |
Nov 13, 2023 | 43.68 | 43.99 | 43.48 | 43.59 | 498,580 | -0.40(-0.91%) |
Nov 10, 2023 | 43.59 | 44.38 | 43.40 | 43.99 | 401,460 | +0.45(+1.03%) |
Nov 09, 2023 | 44.26 | 44.45 | 42.81 | 43.54 | 625,363 | -0.83(-1.87%) |
Nov 08, 2023 | 44.27 | 44.72 | 44.15 | 44.37 | 385,006 | +0.06(+0.14%) |
Nov 07, 2023 | 45.12 | 45.59 | 44.30 | 44.31 | 716,789 | -0.78(-1.73%) |
Nov 06, 2023 | 44.71 | 45.22 | 43.86 | 45.09 | 674,764 | +0.36(+0.80%) |
Nov 03, 2023 | 45.10 | 46.77 | 44.05 | 44.73 | 1,130,446 | +1.94(+4.53%) |
Nov 02, 2023 | 42.21 | 42.90 | 41.98 | 42.79 | 940,880 | +1.01(+2.42%) |
Nov 01, 2023 | 42.07 | 42.36 | 41.26 | 41.78 | 703,346 | -0.41(-0.97%) |
Oct 31, 2023 | 41.55 | 42.31 | 41.43 | 42.19 | 575,218 | +0.66(+1.59%) |
Oct 30, 2023 | 41.49 | 42.12 | 41.20 | 41.53 | 609,021 | +0.48(+1.17%) |
Oct 27, 2023 | 40.49 | 41.50 | 40.49 | 41.05 | 1,226,709 | +1.18(+2.96%) |
Oct 26, 2023 | 41.62 | 41.84 | 39.71 | 39.87 | 775,689 | -1.94(-4.64%) |
Oct 25, 2023 | 42.27 | 42.60 | 41.80 | 41.81 | 398,243 | -1.10(-2.56%) |
Oct 24, 2023 | 42.43 | 43.20 | 42.25 | 42.91 | 374,761 | +0.93(+2.22%) |
Oct 23, 2023 | 41.98 | 42.88 | 41.61 | 41.98 | 533,814 | -0.21(-0.50%) |
Oct 20, 2023 | 43.07 | 43.08 | 42.18 | 42.19 | 546,952 | -0.86(-2.00%) |
Oct 19, 2023 | 43.00 | 43.63 | 42.71 | 43.05 | 493,799 | +0.08(+0.19%) |
Oct 18, 2023 | 43.75 | 43.75 | 42.94 | 42.97 | 518,423 | -1.06(-2.41%) |
Oct 17, 2023 | 43.08 | 44.42 | 42.90 | 44.03 | 590,506 | +0.64(+1.47%) |
Oct 16, 2023 | 42.37 | 43.50 | 42.37 | 43.39 | 540,117 | +1.40(+3.33%) |
Oct 13, 2023 | 42.90 | 42.94 | 41.83 | 41.99 | 362,762 | -0.76(-1.78%) |
Oct 12, 2023 | 43.13 | 43.13 | 42.29 | 42.75 | 271,012 | -0.38(-0.88%) |
Oct 11, 2023 | 43.06 | 43.45 | 42.67 | 43.13 | 379,223 | +0.30(+0.70%) |
Oct 10, 2023 | 42.70 | 43.08 | 42.70 | 42.83 | 371,289 | +0.18(+0.42%) |
Oct 09, 2023 | 42.29 | 42.93 | 42.21 | 42.65 | 409,681 | +0.35(+0.83%) |
Oct 06, 2023 | 41.41 | 42.58 | 41.32 | 42.30 | 496,146 | +0.66(+1.59%) |
Oct 05, 2023 | 41.95 | 42.10 | 41.59 | 41.64 | 432,159 | -0.35(-0.83%) |
Oct 04, 2023 | 41.75 | 42.26 | 41.60 | 41.99 | 447,850 | +0.29(+0.70%) |
Oct 03, 2023 | 41.92 | 42.26 | 41.42 | 41.70 | 435,260 | -0.34(-0.81%) |
Oct 02, 2023 | 41.63 | 42.13 | 41.51 | 42.04 | 528,078 | +0.45(+1.08%) |
Sep 29, 2023 | 41.85 | 42.22 | 41.44 | 41.59 | 474,645 | +0.07(+0.17%) |
Sep 28, 2023 | 41.66 | 42.60 | 40.98 | 41.52 | 1,144,498 | -0.43(-1.03%) |
Sep 27, 2023 | 41.97 | 42.58 | 41.77 | 41.95 | 363,018 | +0.32(+0.77%) |
Sep 26, 2023 | 41.80 | 42.19 | 41.51 | 41.63 | 333,447 | -0.48(-1.14%) |
Sep 25, 2023 | 41.39 | 42.28 | 41.90 | 42.11 | 402,492 | +0.62(+1.49%) |
Sep 22, 2023 | 42.05 | 42.29 | 41.47 | 41.49 | 499,212 | -0.31(-0.74%) |
Sep 21, 2023 | 42.00 | 42.47 | 41.71 | 41.80 | 356,587 | -0.49(-1.16%) |
Sep 20, 2023 | 43.23 | 43.48 | 42.29 | 42.29 | 255,618 | -0.69(-1.61%) |
Sep 19, 2023 | 42.35 | 43.17 | 42.26 | 42.98 | 358,957 | +0.48(+1.13%) |
Sep 18, 2023 | 42.83 | 43.05 | 42.47 | 42.50 | 427,103 | -0.28(-0.65%) |
Sep 15, 2023 | 43.39 | 43.39 | 42.18 | 42.78 | 1,563,468 | -0.79(-1.81%) |
Sep 14, 2023 | 44.29 | 44.48 | 43.42 | 43.57 | 470,876 | -0.50(-1.13%) |
Sep 13, 2023 | 43.93 | 44.19 | 43.69 | 44.07 | 476,757 | -0.01(-0.02%) |
Sep 12, 2023 | 43.66 | 44.50 | 43.53 | 44.08 | 406,971 | +0.10(+0.23%) |
Sep 11, 2023 | 43.85 | 44.37 | 43.72 | 43.98 | 553,895 | +0.31(+0.71%) |
Sep 08, 2023 | 44.28 | 45.96 | 43.37 | 43.67 | 924,378 | -0.35(-0.80%) |
Sep 07, 2023 | 43.91 | 44.25 | 43.43 | 44.02 | 361,916 | +0.03(+0.07%) |
Sep 06, 2023 | 44.46 | 44.49 | 43.59 | 43.99 | 602,550 | -0.66(-1.48%) |
Sep 05, 2023 | 43.46 | 45.28 | 43.30 | 44.65 | 870,268 | +0.76(+1.73%) |