Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.88 | 42.40 | 41.82 | 42.33 | 2,378,703 | +0.59(+1.40%) |
Nov 29, 2023 | 41.54 | 41.92 | 41.36 | 41.75 | 1,413,143 | +0.40(+0.98%) |
Nov 28, 2023 | 41.42 | 41.49 | 41.15 | 41.34 | 1,252,641 | -0.02(-0.05%) |
Nov 27, 2023 | 41.41 | 41.53 | 41.14 | 41.36 | 1,263,726 | -0.14(-0.35%) |
Nov 24, 2023 | 41.37 | 41.73 | 41.35 | 41.51 | 483,902 | +0.16(+0.40%) |
Nov 22, 2023 | 40.83 | 41.39 | 40.65 | 41.34 | 1,143,123 | +0.27(+0.65%) |
Nov 21, 2023 | 40.94 | 41.27 | 40.81 | 41.07 | 1,758,135 | +0.03(+0.07%) |
Nov 20, 2023 | 41.17 | 41.29 | 40.90 | 41.04 | 1,118,322 | +0.02(+0.05%) |
Nov 17, 2023 | 40.23 | 41.10 | 40.23 | 41.02 | 1,756,661 | +0.92(+2.30%) |
Nov 16, 2023 | 40.54 | 40.62 | 40.02 | 40.10 | 1,254,784 | -0.50(-1.23%) |
Nov 15, 2023 | 40.49 | 40.97 | 40.45 | 40.60 | 1,790,249 | +0.07(+0.17%) |
Nov 14, 2023 | 40.47 | 40.62 | 40.06 | 40.53 | 1,608,884 | +0.54(+1.35%) |
Nov 13, 2023 | 39.90 | 40.10 | 39.64 | 40.00 | 1,830,148 | +0.23(+0.58%) |
Nov 10, 2023 | 39.79 | 40.07 | 39.71 | 39.77 | 1,650,160 | +0.14(+0.36%) |
Nov 09, 2023 | 40.07 | 40.07 | 39.57 | 39.62 | 1,556,245 | -0.08(-0.19%) |
Nov 08, 2023 | 40.26 | 40.33 | 39.61 | 39.70 | 2,115,597 | -0.78(-1.93%) |
Nov 07, 2023 | 40.45 | 40.50 | 40.21 | 40.48 | 1,694,470 | -0.29(-0.72%) |
Nov 06, 2023 | 41.23 | 41.30 | 40.74 | 40.77 | 1,615,541 | -0.36(-0.87%) |
Nov 03, 2023 | 41.14 | 41.17 | 40.59 | 41.13 | 1,441,821 | +0.17(+0.41%) |
Nov 02, 2023 | 39.93 | 41.00 | 39.86 | 40.96 | 2,437,763 | +1.23(+3.10%) |
Nov 01, 2023 | 39.57 | 39.98 | 39.07 | 39.73 | 2,012,014 | +0.25(+0.64%) |
Oct 31, 2023 | 39.24 | 39.69 | 39.08 | 39.47 | 1,657,529 | +0.21(+0.53%) |
Oct 30, 2023 | 39.31 | 39.55 | 38.96 | 39.27 | 1,372,321 | +0.01(+0.02%) |
Oct 27, 2023 | 39.71 | 39.77 | 39.16 | 39.26 | 1,654,789 | -0.35(-0.88%) |
Oct 26, 2023 | 39.78 | 39.92 | 39.44 | 39.61 | 1,798,500 | -0.31(-0.78%) |
Oct 25, 2023 | 40.01 | 40.23 | 39.86 | 39.92 | 1,034,383 | -0.06(-0.14%) |
Oct 24, 2023 | 40.03 | 40.20 | 39.76 | 39.97 | 2,777,202 | +0.00(+0.00%) |
Oct 23, 2023 | 40.10 | 40.25 | 39.86 | 39.97 | 1,385,585 | -0.33(-0.82%) |
Oct 20, 2023 | 40.53 | 40.61 | 40.25 | 40.30 | 1,358,968 | -0.24(-0.60%) |
Oct 19, 2023 | 40.49 | 40.76 | 40.23 | 40.55 | 1,459,420 | +0.11(+0.28%) |
Oct 18, 2023 | 40.33 | 40.64 | 40.26 | 40.43 | 1,284,637 | +0.21(+0.51%) |
Oct 17, 2023 | 40.08 | 40.40 | 40.08 | 40.23 | 1,175,171 | +0.06(+0.14%) |
Oct 16, 2023 | 40.05 | 40.27 | 39.83 | 40.17 | 1,555,017 | +0.29(+0.73%) |
Oct 13, 2023 | 39.78 | 40.06 | 39.69 | 39.88 | 1,207,147 | +0.29(+0.74%) |
Oct 12, 2023 | 39.57 | 39.62 | 39.22 | 39.59 | 1,087,126 | +0.10(+0.26%) |
Oct 11, 2023 | 39.45 | 39.76 | 39.31 | 39.48 | 1,516,357 | +0.05(+0.12%) |
Oct 10, 2023 | 39.33 | 39.68 | 39.22 | 39.44 | 1,314,243 | +0.16(+0.41%) |
Oct 09, 2023 | 38.86 | 39.28 | 38.81 | 39.28 | 1,133,891 | +0.87(+2.25%) |
Oct 06, 2023 | 38.22 | 38.68 | 38.05 | 38.41 | 1,638,367 | +0.10(+0.27%) |
Oct 05, 2023 | 37.86 | 38.34 | 37.84 | 38.31 | 2,091,090 | +0.22(+0.57%) |
Oct 04, 2023 | 38.35 | 38.44 | 37.66 | 38.09 | 1,792,392 | -0.42(-1.10%) |
Oct 03, 2023 | 38.99 | 39.04 | 38.29 | 38.51 | 2,297,831 | -0.61(-1.56%) |
Oct 02, 2023 | 39.68 | 39.70 | 39.04 | 39.13 | 2,916,415 | -0.57(-1.45%) |
Sep 29, 2023 | 39.87 | 39.99 | 39.55 | 39.70 | 1,433,055 | -0.14(-0.35%) |
Sep 28, 2023 | 39.70 | 39.91 | 39.56 | 39.84 | 1,907,378 | +0.10(+0.26%) |
Sep 27, 2023 | 39.59 | 39.93 | 39.53 | 39.74 | 1,450,608 | +0.41(+1.05%) |
Sep 26, 2023 | 39.73 | 39.78 | 39.27 | 39.32 | 1,741,251 | -0.59(-1.48%) |
Sep 25, 2023 | 39.36 | 39.97 | 39.70 | 39.92 | 3,761,221 | +0.40(+1.02%) |
Sep 22, 2023 | 39.88 | 40.32 | 39.44 | 39.51 | 7,805,968 | -0.20(-0.50%) |
Sep 21, 2023 | 40.01 | 40.17 | 39.67 | 39.71 | 2,991,541 | -0.24(-0.61%) |
Sep 20, 2023 | 39.53 | 40.40 | 39.53 | 39.95 | 2,358,667 | +0.24(+0.62%) |
Sep 19, 2023 | 39.51 | 39.78 | 39.38 | 39.71 | 2,499,082 | +0.29(+0.74%) |
Sep 18, 2023 | 39.17 | 39.44 | 39.00 | 39.42 | 1,042,593 | +0.27(+0.70%) |
Sep 15, 2023 | 39.32 | 39.41 | 39.10 | 39.14 | 1,818,087 | -0.18(-0.45%) |
Sep 14, 2023 | 39.32 | 39.40 | 39.22 | 39.32 | 726,394 | +0.24(+0.63%) |
Sep 13, 2023 | 39.18 | 39.28 | 38.90 | 39.08 | 1,028,350 | +0.04(+0.10%) |
Sep 12, 2023 | 38.77 | 39.21 | 38.77 | 39.04 | 1,031,158 | +0.38(+0.97%) |
Sep 11, 2023 | 38.94 | 39.09 | 38.51 | 38.66 | 1,328,363 | -0.10(-0.27%) |
Sep 08, 2023 | 38.82 | 38.92 | 38.65 | 38.77 | 1,746,694 | +0.18(+0.46%) |
Sep 07, 2023 | 38.37 | 38.71 | 38.34 | 38.59 | 1,710,583 | +0.20(+0.51%) |
Sep 06, 2023 | 39.29 | 39.29 | 38.34 | 38.39 | 1,127,085 | -0.86(-2.18%) |
Sep 05, 2023 | 39.20 | 39.51 | 39.20 | 39.25 | 1,683,125 | +0.03(+0.07%) |