Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.05 | 40.18 | 39.89 | 40.17 | 9,414,081 | +0.27(+0.67%) |
Nov 29, 2023 | 40.02 | 40.11 | 39.84 | 39.91 | 5,063,343 | -0.06(-0.14%) |
Nov 28, 2023 | 39.60 | 40.14 | 39.58 | 39.96 | 7,368,165 | +0.36(+0.92%) |
Nov 27, 2023 | 39.60 | 39.76 | 39.41 | 39.60 | 6,906,261 | -0.03(-0.07%) |
Nov 24, 2023 | 39.48 | 39.64 | 39.45 | 39.63 | 3,300,208 | +0.27(+0.68%) |
Nov 22, 2023 | 39.04 | 39.39 | 38.93 | 39.36 | 8,606,154 | +0.41(+1.05%) |
Nov 21, 2023 | 39.04 | 39.12 | 38.77 | 38.95 | 6,560,435 | -0.08(-0.20%) |
Nov 20, 2023 | 38.85 | 39.15 | 38.83 | 39.03 | 6,697,118 | +0.02(+0.05%) |
Nov 17, 2023 | 38.99 | 39.15 | 38.71 | 39.01 | 6,969,913 | +0.11(+0.29%) |
Nov 16, 2023 | 38.89 | 39.13 | 38.35 | 38.89 | 11,307,318 | -0.05(-0.12%) |
Nov 15, 2023 | 38.65 | 38.96 | 38.40 | 38.94 | 9,893,429 | +0.51(+1.32%) |
Nov 14, 2023 | 38.44 | 38.63 | 38.19 | 38.43 | 13,268,820 | +0.21(+0.55%) |
Nov 13, 2023 | 38.31 | 38.39 | 38.17 | 38.22 | 12,179,988 | -0.02(-0.05%) |
Nov 10, 2023 | 38.41 | 38.50 | 37.94 | 38.24 | 12,843,659 | -0.09(-0.22%) |
Nov 09, 2023 | 38.46 | 38.64 | 38.23 | 38.33 | 11,343,046 | -0.09(-0.22%) |
Nov 08, 2023 | 38.69 | 38.99 | 38.27 | 38.42 | 8,136,427 | -0.30(-0.77%) |
Nov 07, 2023 | 38.66 | 38.89 | 38.62 | 38.71 | 6,036,482 | -0.03(-0.07%) |
Nov 06, 2023 | 38.94 | 39.07 | 38.66 | 38.74 | 9,147,016 | -0.12(-0.32%) |
Nov 03, 2023 | 39.13 | 39.38 | 38.79 | 38.86 | 8,368,774 | +0.00(+0.00%) |
Nov 02, 2023 | 38.18 | 38.88 | 38.00 | 38.86 | 8,702,749 | +0.74(+1.93%) |
Nov 01, 2023 | 38.50 | 38.60 | 37.87 | 38.13 | 9,969,394 | -0.26(-0.67%) |
Oct 31, 2023 | 38.49 | 38.76 | 38.03 | 38.39 | 15,246,694 | -0.08(-0.20%) |
Oct 30, 2023 | 37.75 | 38.65 | 37.73 | 38.46 | 10,778,946 | +0.91(+2.42%) |
Oct 27, 2023 | 37.96 | 38.57 | 37.45 | 37.56 | 15,075,093 | +0.04(+0.10%) |
Oct 26, 2023 | 40.27 | 40.31 | 37.33 | 37.52 | 23,843,906 | -3.40(-8.31%) |
Oct 25, 2023 | 40.64 | 41.10 | 40.61 | 40.92 | 7,208,650 | +0.27(+0.66%) |
Oct 24, 2023 | 40.26 | 40.73 | 40.26 | 40.65 | 6,778,259 | +0.39(+0.97%) |
Oct 23, 2023 | 40.76 | 40.78 | 40.22 | 40.26 | 6,267,415 | -0.55(-1.36%) |
Oct 20, 2023 | 40.65 | 41.13 | 40.64 | 40.81 | 6,429,253 | +0.10(+0.23%) |
Oct 19, 2023 | 41.01 | 41.12 | 40.62 | 40.72 | 7,106,800 | -0.49(-1.18%) |
Oct 18, 2023 | 41.21 | 41.50 | 40.99 | 41.21 | 5,259,765 | -0.07(-0.16%) |
Oct 17, 2023 | 40.87 | 41.29 | 40.70 | 41.27 | 5,563,599 | +0.31(+0.75%) |
Oct 16, 2023 | 41.01 | 41.13 | 40.71 | 40.97 | 7,761,344 | +0.20(+0.49%) |
Oct 13, 2023 | 40.37 | 40.84 | 40.37 | 40.77 | 6,021,897 | +0.40(+0.99%) |
Oct 12, 2023 | 40.74 | 40.81 | 39.97 | 40.37 | 8,124,792 | -0.31(-0.75%) |
Oct 11, 2023 | 40.75 | 40.95 | 40.49 | 40.67 | 7,014,650 | +0.07(+0.16%) |
Oct 10, 2023 | 41.37 | 41.59 | 40.58 | 40.60 | 11,271,078 | -0.20(-0.49%) |
Oct 09, 2023 | 40.14 | 40.83 | 40.14 | 40.80 | 6,566,692 | +0.60(+1.50%) |
Oct 06, 2023 | 39.88 | 40.37 | 39.63 | 40.20 | 10,520,202 | +0.08(+0.19%) |
Oct 05, 2023 | 39.92 | 40.27 | 39.82 | 40.13 | 7,482,992 | +0.32(+0.82%) |
Oct 04, 2023 | 39.32 | 39.86 | 39.17 | 39.80 | 8,588,988 | +0.50(+1.26%) |
Oct 03, 2023 | 39.52 | 39.56 | 39.09 | 39.30 | 9,222,712 | -0.43(-1.08%) |
Oct 02, 2023 | 40.15 | 40.17 | 39.54 | 39.73 | 7,579,520 | -0.45(-1.12%) |
Sep 29, 2023 | 40.37 | 40.50 | 40.06 | 40.18 | 6,065,651 | -0.09(-0.21%) |
Sep 28, 2023 | 40.13 | 40.37 | 39.92 | 40.27 | 5,970,715 | +0.22(+0.55%) |
Sep 27, 2023 | 40.05 | 40.15 | 39.74 | 40.05 | 6,826,726 | +0.01(+0.02%) |
Sep 26, 2023 | 40.22 | 40.32 | 39.99 | 40.04 | 6,449,958 | -0.18(-0.45%) |
Sep 25, 2023 | 40.34 | 40.23 | 40.03 | 40.22 | 7,020,223 | -0.23(-0.57%) |
Sep 22, 2023 | 40.95 | 41.03 | 40.42 | 40.45 | 8,559,096 | -0.55(-1.35%) |
Sep 21, 2023 | 41.09 | 41.20 | 40.80 | 41.01 | 7,394,611 | -0.12(-0.30%) |
Sep 20, 2023 | 41.23 | 41.51 | 41.10 | 41.13 | 6,117,524 | -0.02(-0.05%) |
Sep 19, 2023 | 41.44 | 41.52 | 41.08 | 41.15 | 9,181,541 | -0.28(-0.67%) |
Sep 18, 2023 | 41.80 | 41.81 | 41.31 | 41.43 | 8,341,974 | -0.17(-0.41%) |
Sep 15, 2023 | 41.98 | 42.17 | 41.56 | 41.60 | 30,218,964 | -0.54(-1.29%) |
Sep 14, 2023 | 41.87 | 42.19 | 41.68 | 42.14 | 10,217,506 | +0.32(+0.75%) |
Sep 13, 2023 | 42.06 | 42.06 | 41.69 | 41.83 | 9,550,002 | -0.11(-0.27%) |
Sep 12, 2023 | 41.62 | 42.09 | 41.61 | 41.94 | 8,296,884 | +0.38(+0.92%) |
Sep 11, 2023 | 41.33 | 41.95 | 41.29 | 41.56 | 10,232,976 | +0.36(+0.86%) |
Sep 08, 2023 | 40.97 | 41.22 | 40.79 | 41.20 | 7,314,934 | +0.34(+0.82%) |
Sep 07, 2023 | 40.87 | 41.01 | 40.58 | 40.86 | 7,910,713 | +0.18(+0.44%) |
Sep 06, 2023 | 41.13 | 41.15 | 40.61 | 40.69 | 10,813,507 | -0.52(-1.27%) |
Sep 05, 2023 | 41.18 | 41.56 | 41.16 | 41.21 | 9,912,623 | -0.02(-0.05%) |