Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.53 | 45.87 | 44.76 | 45.85 | 1,752,273 | +0.54(+1.19%) |
Nov 29, 2023 | 45.67 | 46.09 | 45.17 | 45.31 | 989,475 | +0.09(+0.20%) |
Nov 28, 2023 | 44.97 | 45.47 | 44.60 | 45.22 | 935,064 | +0.04(+0.09%) |
Nov 27, 2023 | 45.94 | 46.01 | 45.11 | 45.18 | 1,131,135 | -0.87(-1.89%) |
Nov 24, 2023 | 45.70 | 46.08 | 45.41 | 46.05 | 275,793 | +0.31(+0.68%) |
Nov 22, 2023 | 45.73 | 46.19 | 45.48 | 45.74 | 708,839 | +0.22(+0.48%) |
Nov 21, 2023 | 44.71 | 45.64 | 44.54 | 45.52 | 984,931 | +0.55(+1.22%) |
Nov 20, 2023 | 45.28 | 45.35 | 44.81 | 44.97 | 873,844 | -0.22(-0.49%) |
Nov 17, 2023 | 44.49 | 45.20 | 44.43 | 45.19 | 1,287,625 | +0.97(+2.19%) |
Nov 16, 2023 | 44.62 | 44.90 | 43.83 | 44.22 | 1,512,750 | -2.17(-4.68%) |
Nov 15, 2023 | 45.96 | 46.66 | 45.91 | 46.39 | 1,121,201 | +0.72(+1.58%) |
Nov 14, 2023 | 44.92 | 45.75 | 44.83 | 45.67 | 941,542 | +1.77(+4.03%) |
Nov 13, 2023 | 43.91 | 44.46 | 43.62 | 43.90 | 841,048 | -0.23(-0.52%) |
Nov 10, 2023 | 43.34 | 44.14 | 42.84 | 44.13 | 932,481 | +0.87(+2.01%) |
Nov 09, 2023 | 43.72 | 44.11 | 43.05 | 43.26 | 962,888 | +0.10(+0.23%) |
Nov 08, 2023 | 43.54 | 44.22 | 42.89 | 43.16 | 924,915 | +0.12(+0.28%) |
Nov 07, 2023 | 42.79 | 43.58 | 42.59 | 43.04 | 1,090,056 | -0.18(-0.42%) |
Nov 06, 2023 | 43.86 | 43.91 | 43.22 | 43.22 | 887,415 | -0.68(-1.55%) |
Nov 03, 2023 | 43.42 | 44.58 | 43.32 | 43.90 | 1,481,701 | +1.08(+2.52%) |
Nov 02, 2023 | 42.64 | 43.00 | 42.17 | 42.82 | 958,680 | +0.49(+1.16%) |
Nov 01, 2023 | 42.07 | 42.49 | 41.83 | 42.33 | 1,114,388 | +0.13(+0.31%) |
Oct 31, 2023 | 41.41 | 42.58 | 41.37 | 42.20 | 1,169,232 | +1.14(+2.78%) |
Oct 30, 2023 | 41.47 | 41.47 | 40.46 | 41.06 | 866,441 | +0.04(+0.10%) |
Oct 27, 2023 | 40.98 | 42.03 | 40.75 | 41.02 | 1,455,104 | +0.42(+1.03%) |
Oct 26, 2023 | 40.44 | 41.02 | 39.94 | 40.60 | 1,332,914 | -0.25(-0.61%) |
Oct 25, 2023 | 41.39 | 41.78 | 40.82 | 40.85 | 922,851 | -0.71(-1.71%) |
Oct 24, 2023 | 41.05 | 41.67 | 40.67 | 41.56 | 1,033,925 | +0.51(+1.24%) |
Oct 23, 2023 | 41.40 | 41.80 | 40.98 | 41.05 | 1,575,614 | -0.59(-1.42%) |
Oct 20, 2023 | 42.12 | 42.34 | 41.53 | 41.64 | 1,185,746 | -0.48(-1.14%) |
Oct 19, 2023 | 42.28 | 42.60 | 41.83 | 42.12 | 1,278,059 | -0.30(-0.71%) |
Oct 18, 2023 | 43.31 | 43.38 | 42.23 | 42.42 | 1,123,374 | -1.48(-3.37%) |
Oct 17, 2023 | 42.94 | 44.10 | 42.63 | 43.90 | 1,795,137 | +0.39(+0.90%) |
Oct 16, 2023 | 42.45 | 43.86 | 42.45 | 43.51 | 1,176,542 | +1.51(+3.60%) |
Oct 13, 2023 | 43.52 | 43.72 | 41.95 | 42.00 | 1,753,529 | -1.53(-3.51%) |
Oct 12, 2023 | 44.48 | 44.48 | 42.55 | 43.53 | 1,508,562 | -0.88(-1.98%) |
Oct 11, 2023 | 44.85 | 45.32 | 44.20 | 44.41 | 1,215,460 | -0.28(-0.63%) |
Oct 10, 2023 | 44.74 | 45.56 | 44.60 | 44.69 | 862,929 | +0.03(+0.07%) |
Oct 09, 2023 | 44.50 | 44.90 | 44.12 | 44.66 | 923,575 | -0.09(-0.20%) |
Oct 06, 2023 | 43.64 | 44.84 | 43.17 | 44.75 | 1,687,890 | +1.00(+2.29%) |
Oct 05, 2023 | 45.19 | 45.45 | 42.87 | 43.75 | 2,984,364 | -1.73(-3.80%) |
Oct 04, 2023 | 46.47 | 46.61 | 44.97 | 45.48 | 1,714,331 | -0.98(-2.11%) |
Oct 03, 2023 | 46.68 | 46.82 | 46.08 | 46.46 | 1,017,972 | -0.70(-1.48%) |
Oct 02, 2023 | 47.30 | 48.06 | 46.96 | 47.16 | 918,069 | -0.10(-0.21%) |
Sep 29, 2023 | 47.67 | 47.95 | 47.24 | 47.26 | 1,135,316 | -0.07(-0.15%) |
Sep 28, 2023 | 46.77 | 47.46 | 46.50 | 47.33 | 1,259,750 | +1.28(+2.78%) |
Sep 27, 2023 | 46.11 | 46.38 | 45.75 | 46.05 | 1,101,795 | +0.08(+0.17%) |
Sep 26, 2023 | 46.73 | 46.92 | 45.88 | 45.97 | 1,135,071 | -1.15(-2.44%) |
Sep 25, 2023 | 46.91 | 47.39 | 47.06 | 47.12 | 873,848 | -0.02(-0.04%) |
Sep 22, 2023 | 47.21 | 47.69 | 46.98 | 47.14 | 1,013,798 | +0.25(+0.53%) |
Sep 21, 2023 | 47.36 | 47.75 | 46.87 | 46.89 | 1,060,554 | -1.07(-2.23%) |
Sep 20, 2023 | 48.08 | 48.64 | 47.92 | 47.96 | 890,723 | -0.01(-0.02%) |
Sep 19, 2023 | 48.98 | 49.15 | 47.97 | 47.97 | 1,158,078 | -0.89(-1.82%) |
Sep 18, 2023 | 48.48 | 49.23 | 48.18 | 48.86 | 905,610 | +0.05(+0.10%) |
Sep 15, 2023 | 48.90 | 49.19 | 48.60 | 48.81 | 2,376,020 | -0.27(-0.55%) |
Sep 14, 2023 | 48.98 | 49.79 | 48.84 | 49.08 | 1,594,762 | +0.44(+0.90%) |
Sep 13, 2023 | 48.77 | 48.94 | 48.44 | 48.64 | 907,541 | -0.17(-0.35%) |
Sep 12, 2023 | 48.44 | 49.05 | 48.29 | 48.81 | 1,096,321 | -0.02(-0.04%) |
Sep 11, 2023 | 48.25 | 49.13 | 48.01 | 48.83 | 1,329,554 | +0.61(+1.27%) |
Sep 08, 2023 | 48.10 | 48.49 | 47.92 | 48.22 | 1,687,107 | +0.08(+0.17%) |
Sep 07, 2023 | 48.49 | 48.93 | 48.11 | 48.14 | 1,397,960 | -0.60(-1.23%) |
Sep 06, 2023 | 47.69 | 49.23 | 47.60 | 48.74 | 1,669,827 | +0.81(+1.69%) |
Sep 05, 2023 | 48.17 | 48.61 | 47.84 | 47.93 | 1,746,760 | -0.54(-1.11%) |