Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.69 | 41.93 | 40.97 | 41.62 | 2,281,472 | +0.96(+2.36%) |
Nov 29, 2023 | 40.72 | 41.00 | 40.60 | 40.66 | 2,447,583 | -0.60(-1.45%) |
Nov 28, 2023 | 41.10 | 41.27 | 40.88 | 41.26 | 2,081,071 | -0.09(-0.22%) |
Nov 27, 2023 | 41.33 | 41.43 | 41.20 | 41.35 | 2,628,388 | -0.31(-0.74%) |
Nov 24, 2023 | 41.02 | 41.70 | 41.02 | 41.66 | 1,063,663 | +0.34(+0.82%) |
Nov 22, 2023 | 41.67 | 41.70 | 41.17 | 41.32 | 1,827,316 | -0.04(-0.10%) |
Nov 21, 2023 | 41.64 | 41.68 | 41.22 | 41.36 | 1,783,594 | -0.83(-1.97%) |
Nov 20, 2023 | 41.89 | 42.31 | 41.79 | 42.19 | 2,792,591 | +1.24(+3.03%) |
Nov 17, 2023 | 40.84 | 41.08 | 40.76 | 40.95 | 3,093,088 | -0.15(-0.36%) |
Nov 16, 2023 | 41.18 | 41.59 | 40.86 | 41.10 | 3,167,369 | -1.70(-3.97%) |
Nov 15, 2023 | 42.33 | 43.09 | 42.31 | 42.80 | 5,489,559 | +2.12(+5.21%) |
Nov 14, 2023 | 40.36 | 40.80 | 40.12 | 40.68 | 5,731,270 | +0.82(+2.06%) |
Nov 13, 2023 | 39.64 | 40.14 | 39.61 | 39.86 | 5,403,839 | +0.79(+2.02%) |
Nov 10, 2023 | 38.88 | 39.11 | 38.70 | 39.07 | 1,450,606 | -0.06(-0.15%) |
Nov 09, 2023 | 39.43 | 39.83 | 39.07 | 39.13 | 2,784,377 | -0.50(-1.26%) |
Nov 08, 2023 | 39.37 | 39.87 | 39.30 | 39.63 | 1,424,302 | +0.03(+0.06%) |
Nov 07, 2023 | 39.39 | 39.67 | 39.16 | 39.60 | 1,447,359 | -0.05(-0.11%) |
Nov 06, 2023 | 39.85 | 40.00 | 39.59 | 39.65 | 1,743,713 | +0.49(+1.25%) |
Nov 03, 2023 | 38.90 | 39.33 | 38.84 | 39.16 | 2,470,435 | +1.88(+5.04%) |
Nov 02, 2023 | 37.20 | 37.47 | 36.95 | 37.28 | 1,510,015 | +0.33(+0.89%) |
Nov 01, 2023 | 36.59 | 36.97 | 36.59 | 36.95 | 1,898,517 | -0.06(-0.16%) |
Oct 31, 2023 | 37.00 | 37.07 | 36.61 | 37.01 | 2,403,887 | -0.54(-1.44%) |
Oct 30, 2023 | 37.60 | 43.51 | 37.31 | 37.55 | 2,213,558 | +0.66(+1.79%) |
Oct 27, 2023 | 37.14 | 37.49 | 36.85 | 36.89 | 938,016 | -0.07(-0.19%) |
Oct 26, 2023 | 36.68 | 37.03 | 36.63 | 36.96 | 1,715,451 | +0.09(+0.24%) |
Oct 25, 2023 | 36.75 | 37.03 | 36.63 | 36.87 | 1,382,103 | -0.62(-1.65%) |
Oct 24, 2023 | 36.41 | 37.55 | 36.40 | 37.49 | 2,624,588 | +0.74(+2.01%) |
Oct 23, 2023 | 36.35 | 36.82 | 36.15 | 36.75 | 1,148,268 | +0.33(+0.91%) |
Oct 20, 2023 | 36.75 | 36.89 | 36.42 | 36.42 | 1,415,502 | -0.80(-2.15%) |
Oct 19, 2023 | 37.18 | 37.50 | 37.14 | 37.22 | 2,764,730 | -0.68(-1.79%) |
Oct 18, 2023 | 38.20 | 38.30 | 37.56 | 37.90 | 3,349,499 | -0.80(-2.07%) |
Oct 17, 2023 | 38.36 | 38.80 | 38.32 | 38.70 | 1,918,546 | -0.46(-1.17%) |
Oct 16, 2023 | 38.50 | 39.28 | 38.48 | 39.16 | 2,249,213 | +0.16(+0.41%) |
Oct 13, 2023 | 39.10 | 39.30 | 38.69 | 39.00 | 1,659,647 | -0.47(-1.19%) |
Oct 12, 2023 | 40.29 | 40.30 | 39.41 | 39.47 | 3,867,122 | -0.69(-1.72%) |
Oct 11, 2023 | 40.25 | 40.55 | 39.99 | 40.16 | 1,637,003 | +0.11(+0.27%) |
Oct 10, 2023 | 39.50 | 40.22 | 39.50 | 40.05 | 2,654,697 | +0.73(+1.86%) |
Oct 09, 2023 | 39.00 | 39.40 | 38.87 | 39.32 | 2,013,350 | +0.01(+0.03%) |
Oct 06, 2023 | 38.70 | 39.39 | 38.63 | 39.31 | 2,911,098 | +0.92(+2.40%) |
Oct 05, 2023 | 38.20 | 38.44 | 38.06 | 38.39 | 1,673,153 | +0.46(+1.21%) |
Oct 04, 2023 | 37.98 | 38.09 | 37.69 | 37.93 | 1,835,947 | -0.09(-0.24%) |
Oct 03, 2023 | 38.13 | 38.19 | 37.89 | 38.02 | 2,527,586 | -0.43(-1.12%) |
Oct 02, 2023 | 38.70 | 38.73 | 38.30 | 38.45 | 925,151 | -0.22(-0.57%) |
Sep 29, 2023 | 39.02 | 39.05 | 38.56 | 38.67 | 1,285,547 | +0.45(+1.18%) |
Sep 28, 2023 | 38.00 | 38.28 | 37.89 | 38.22 | 1,685,139 | -0.31(-0.80%) |
Sep 27, 2023 | 38.45 | 38.58 | 38.13 | 38.53 | 1,937,553 | +0.29(+0.76%) |
Sep 26, 2023 | 38.36 | 38.59 | 38.22 | 38.24 | 1,230,654 | -0.67(-1.72%) |
Sep 25, 2023 | 38.73 | 38.98 | 38.86 | 38.91 | 1,585,274 | -0.87(-2.19%) |
Sep 22, 2023 | 40.06 | 40.12 | 39.70 | 39.78 | 3,037,774 | +1.48(+3.86%) |
Sep 21, 2023 | 38.45 | 38.47 | 38.21 | 38.30 | 3,537,563 | -1.08(-2.74%) |
Sep 20, 2023 | 39.54 | 39.85 | 39.36 | 39.38 | 1,625,745 | -0.24(-0.61%) |
Sep 19, 2023 | 39.80 | 39.90 | 39.58 | 39.62 | 2,242,968 | -0.37(-0.91%) |
Sep 18, 2023 | 39.86 | 40.00 | 39.61 | 39.98 | 1,401,578 | -0.41(-1.00%) |
Sep 15, 2023 | 40.44 | 40.52 | 40.19 | 40.39 | 2,861,584 | -0.48(-1.17%) |
Sep 14, 2023 | 40.96 | 41.00 | 40.70 | 40.87 | 1,995,496 | +0.11(+0.27%) |
Sep 13, 2023 | 41.09 | 41.11 | 40.73 | 40.76 | 2,680,377 | -0.55(-1.33%) |
Sep 12, 2023 | 41.07 | 41.53 | 41.07 | 41.31 | 2,037,504 | +0.11(+0.27%) |
Sep 11, 2023 | 40.97 | 41.32 | 40.96 | 41.20 | 1,955,448 | +0.91(+2.26%) |
Sep 08, 2023 | 40.28 | 40.45 | 40.00 | 40.29 | 2,073,694 | -0.08(-0.20%) |
Sep 07, 2023 | 40.69 | 40.86 | 40.17 | 40.37 | 3,834,277 | -1.25(-3.00%) |
Sep 06, 2023 | 41.70 | 42.17 | 41.51 | 41.62 | 2,315,737 | -0.16(-0.38%) |
Sep 05, 2023 | 41.92 | 42.05 | 41.64 | 41.78 | 1,269,119 | -0.47(-1.11%) |