Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.52 | 44.82 | 44.07 | 44.40 | 13,592,914 | +0.09(+0.20%) |
Nov 29, 2023 | 43.79 | 44.95 | 43.75 | 44.31 | 18,908,492 | +0.91(+2.09%) |
Nov 28, 2023 | 43.36 | 43.48 | 42.81 | 43.40 | 9,643,236 | -0.01(-0.02%) |
Nov 27, 2023 | 43.38 | 43.56 | 43.04 | 43.41 | 8,931,390 | -0.28(-0.63%) |
Nov 24, 2023 | 43.64 | 43.88 | 43.39 | 43.69 | 4,472,267 | +0.06(+0.14%) |
Nov 22, 2023 | 43.94 | 44.05 | 43.36 | 43.63 | 11,629,019 | +0.19(+0.43%) |
Nov 21, 2023 | 44.19 | 44.31 | 43.39 | 43.44 | 12,086,492 | -0.99(-2.24%) |
Nov 20, 2023 | 44.52 | 44.52 | 43.97 | 44.44 | 11,646,443 | -0.05(-0.11%) |
Nov 17, 2023 | 44.31 | 44.74 | 44.01 | 44.49 | 14,146,169 | +0.67(+1.53%) |
Nov 16, 2023 | 44.15 | 44.45 | 43.44 | 43.82 | 14,789,927 | -0.56(-1.26%) |
Nov 15, 2023 | 43.85 | 44.75 | 43.72 | 44.38 | 21,040,334 | +0.60(+1.37%) |
Nov 14, 2023 | 42.38 | 44.29 | 42.32 | 43.78 | 35,598,516 | +3.00(+7.36%) |
Nov 13, 2023 | 40.49 | 40.89 | 40.11 | 40.78 | 11,003,092 | +0.07(+0.17%) |
Nov 10, 2023 | 40.81 | 40.87 | 40.14 | 40.71 | 10,411,557 | +0.23(+0.56%) |
Nov 09, 2023 | 41.39 | 41.55 | 40.31 | 40.48 | 17,440,172 | -0.87(-2.09%) |
Nov 08, 2023 | 41.87 | 42.00 | 41.16 | 41.35 | 10,734,091 | -0.55(-1.32%) |
Nov 07, 2023 | 42.24 | 42.32 | 41.66 | 41.90 | 13,597,350 | -0.41(-0.98%) |
Nov 06, 2023 | 42.95 | 43.20 | 42.07 | 42.31 | 14,582,166 | -0.61(-1.42%) |
Nov 03, 2023 | 42.66 | 43.50 | 42.61 | 42.92 | 24,359,484 | +1.51(+3.64%) |
Nov 02, 2023 | 39.75 | 41.49 | 39.70 | 41.42 | 22,871,252 | +2.22(+5.67%) |
Nov 01, 2023 | 38.99 | 39.31 | 38.58 | 39.19 | 16,965,982 | +0.16(+0.40%) |
Oct 31, 2023 | 38.94 | 39.19 | 38.53 | 39.04 | 9,966,242 | +0.22(+0.56%) |
Oct 30, 2023 | 38.69 | 39.01 | 38.21 | 38.82 | 13,101,218 | +0.57(+1.49%) |
Oct 27, 2023 | 39.05 | 39.09 | 37.86 | 38.25 | 18,446,462 | -0.84(-2.14%) |
Oct 26, 2023 | 37.99 | 39.39 | 37.99 | 39.08 | 28,701,858 | +1.13(+2.98%) |
Oct 25, 2023 | 37.75 | 38.22 | 37.06 | 37.95 | 31,874,078 | -0.14(-0.36%) |
Oct 24, 2023 | 38.57 | 38.80 | 37.59 | 38.09 | 21,344,340 | -0.24(-0.62%) |
Oct 23, 2023 | 38.34 | 39.17 | 38.27 | 38.33 | 24,869,614 | -0.15(-0.38%) |
Oct 20, 2023 | 39.89 | 39.97 | 38.44 | 38.47 | 45,087,144 | -1.60(-4.00%) |
Oct 19, 2023 | 40.59 | 41.35 | 39.97 | 40.08 | 20,363,730 | -0.44(-1.09%) |
Oct 18, 2023 | 41.21 | 41.36 | 40.40 | 40.52 | 21,066,192 | -1.13(-2.72%) |
Oct 17, 2023 | 40.53 | 42.23 | 40.46 | 41.65 | 21,929,348 | +0.87(+2.12%) |
Oct 16, 2023 | 40.29 | 40.89 | 40.18 | 40.79 | 13,399,800 | +1.01(+2.55%) |
Oct 13, 2023 | 40.99 | 41.12 | 39.66 | 39.77 | 17,499,244 | -0.80(-1.96%) |
Oct 12, 2023 | 41.08 | 41.26 | 40.20 | 40.57 | 14,850,904 | -0.50(-1.22%) |
Oct 11, 2023 | 41.20 | 41.77 | 40.66 | 41.07 | 12,307,694 | +0.03(+0.07%) |
Oct 10, 2023 | 40.76 | 41.38 | 40.70 | 41.04 | 14,876,005 | +0.63(+1.56%) |
Oct 09, 2023 | 40.01 | 40.64 | 39.93 | 40.41 | 8,379,359 | -0.02(-0.05%) |
Oct 06, 2023 | 39.80 | 40.94 | 39.46 | 40.43 | 17,820,630 | +0.11(+0.27%) |
Oct 05, 2023 | 39.64 | 40.43 | 39.44 | 40.32 | 12,482,127 | +0.66(+1.66%) |
Oct 04, 2023 | 39.33 | 39.75 | 38.84 | 39.67 | 14,020,486 | +0.37(+0.95%) |
Oct 03, 2023 | 39.81 | 39.88 | 39.05 | 39.29 | 17,215,552 | -0.79(-1.96%) |
Oct 02, 2023 | 41.07 | 41.21 | 39.90 | 40.08 | 19,401,330 | -1.02(-2.49%) |
Sep 29, 2023 | 40.98 | 41.68 | 40.86 | 41.10 | 17,072,884 | +0.47(+1.16%) |
Sep 28, 2023 | 40.21 | 41.01 | 40.16 | 40.63 | 11,569,403 | +0.40(+1.00%) |
Sep 27, 2023 | 40.56 | 40.65 | 39.89 | 40.23 | 11,364,468 | -0.22(-0.54%) |
Sep 26, 2023 | 40.52 | 41.31 | 40.38 | 40.44 | 14,671,647 | -0.64(-1.56%) |
Sep 25, 2023 | 40.30 | 41.09 | 40.84 | 41.08 | 11,057,544 | +0.58(+1.43%) |
Sep 22, 2023 | 40.80 | 41.02 | 40.31 | 40.50 | 11,227,414 | -0.27(-0.65%) |
Sep 21, 2023 | 41.16 | 41.45 | 40.60 | 40.77 | 15,122,824 | -0.60(-1.45%) |
Sep 20, 2023 | 42.02 | 42.39 | 41.32 | 41.37 | 12,792,281 | -0.36(-0.87%) |
Sep 19, 2023 | 41.78 | 42.26 | 41.38 | 41.73 | 11,301,576 | -0.10(-0.24%) |
Sep 18, 2023 | 42.49 | 42.58 | 41.79 | 41.83 | 13,445,887 | -0.81(-1.90%) |
Sep 15, 2023 | 42.53 | 42.90 | 42.23 | 42.64 | 12,605,875 | -0.24(-0.57%) |
Sep 14, 2023 | 42.59 | 43.02 | 42.37 | 42.89 | 10,966,361 | +0.83(+1.97%) |
Sep 13, 2023 | 42.78 | 42.92 | 41.70 | 42.06 | 15,695,472 | -0.52(-1.21%) |
Sep 12, 2023 | 42.25 | 43.00 | 42.11 | 42.57 | 16,916,860 | +0.35(+0.83%) |
Sep 11, 2023 | 42.55 | 43.01 | 42.15 | 42.22 | 11,819,118 | -0.08(-0.18%) |
Sep 08, 2023 | 42.02 | 42.47 | 41.43 | 42.30 | 13,206,458 | +0.38(+0.91%) |
Sep 07, 2023 | 42.30 | 42.63 | 41.77 | 41.92 | 14,047,373 | -0.58(-1.35%) |
Sep 06, 2023 | 43.40 | 43.75 | 42.27 | 42.50 | 15,417,593 | -1.00(-2.31%) |
Sep 05, 2023 | 44.41 | 44.42 | 43.50 | 43.50 | 12,058,790 | -1.00(-2.26%) |