Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.36 | 45.73 | 45.15 | 45.66 | 16,480,677 | +0.35(+0.77%) |
Nov 29, 2023 | 44.80 | 45.59 | 44.73 | 45.32 | 14,155,213 | +0.88(+1.98%) |
Nov 28, 2023 | 44.60 | 44.61 | 44.13 | 44.44 | 14,197,928 | -0.22(-0.49%) |
Nov 27, 2023 | 44.53 | 44.76 | 44.44 | 44.65 | 14,808,041 | -0.15(-0.33%) |
Nov 24, 2023 | 44.47 | 45.09 | 44.42 | 44.80 | 5,997,686 | +0.21(+0.47%) |
Nov 22, 2023 | 44.88 | 44.89 | 44.42 | 44.59 | 9,531,602 | -0.07(-0.16%) |
Nov 21, 2023 | 44.69 | 44.90 | 44.28 | 44.66 | 14,600,901 | -0.17(-0.38%) |
Nov 20, 2023 | 44.85 | 45.31 | 44.78 | 44.83 | 19,858,028 | -0.10(-0.22%) |
Nov 17, 2023 | 44.52 | 44.96 | 44.23 | 44.93 | 15,737,755 | +0.68(+1.54%) |
Nov 16, 2023 | 44.34 | 44.67 | 43.90 | 44.25 | 14,954,433 | -0.21(-0.47%) |
Nov 15, 2023 | 44.06 | 44.79 | 44.06 | 44.46 | 18,934,300 | +0.52(+1.17%) |
Nov 14, 2023 | 42.70 | 44.35 | 42.69 | 43.94 | 26,466,854 | +1.64(+3.89%) |
Nov 13, 2023 | 41.56 | 42.50 | 41.53 | 42.30 | 16,486,583 | +0.61(+1.47%) |
Nov 10, 2023 | 41.31 | 41.75 | 41.08 | 41.68 | 12,029,680 | +0.57(+1.40%) |
Nov 09, 2023 | 41.68 | 41.88 | 40.89 | 41.11 | 19,309,592 | -0.32(-0.77%) |
Nov 08, 2023 | 41.45 | 41.76 | 41.14 | 41.42 | 14,900,054 | -0.14(-0.33%) |
Nov 07, 2023 | 41.31 | 41.76 | 41.26 | 41.56 | 11,570,783 | -0.08(-0.19%) |
Nov 06, 2023 | 41.97 | 41.97 | 41.37 | 41.64 | 21,026,144 | -0.22(-0.52%) |
Nov 03, 2023 | 41.17 | 42.06 | 41.15 | 41.86 | 20,605,596 | +1.43(+3.53%) |
Nov 02, 2023 | 39.10 | 40.45 | 39.05 | 40.43 | 23,798,798 | +1.71(+4.42%) |
Nov 01, 2023 | 38.66 | 38.96 | 38.41 | 38.72 | 16,492,988 | +0.11(+0.28%) |
Oct 31, 2023 | 38.18 | 38.65 | 38.06 | 38.62 | 16,743,594 | +0.55(+1.44%) |
Oct 30, 2023 | 37.70 | 38.11 | 37.56 | 38.07 | 22,268,836 | +0.67(+1.80%) |
Oct 27, 2023 | 38.46 | 38.50 | 37.32 | 37.39 | 21,148,870 | -1.08(-2.80%) |
Oct 26, 2023 | 37.65 | 38.87 | 37.62 | 38.47 | 25,779,110 | +0.71(+1.89%) |
Oct 25, 2023 | 37.84 | 37.99 | 37.41 | 37.75 | 16,073,120 | -0.31(-0.82%) |
Oct 24, 2023 | 38.06 | 38.43 | 37.88 | 38.07 | 17,566,736 | +0.04(+0.10%) |
Oct 23, 2023 | 38.70 | 38.74 | 37.93 | 38.03 | 21,815,840 | -0.77(-1.99%) |
Oct 20, 2023 | 39.08 | 39.35 | 38.68 | 38.80 | 21,881,472 | -0.37(-0.95%) |
Oct 19, 2023 | 39.37 | 39.85 | 39.14 | 39.17 | 17,868,446 | -0.40(-1.01%) |
Oct 18, 2023 | 40.03 | 40.03 | 39.29 | 39.57 | 23,754,748 | -0.71(-1.77%) |
Oct 17, 2023 | 39.75 | 40.75 | 39.70 | 40.29 | 20,714,646 | +0.24(+0.61%) |
Oct 16, 2023 | 41.02 | 41.07 | 39.63 | 40.04 | 25,599,446 | -0.47(-1.16%) |
Oct 13, 2023 | 42.01 | 42.36 | 40.43 | 40.51 | 32,818,446 | -0.10(-0.24%) |
Oct 12, 2023 | 40.48 | 40.86 | 40.21 | 40.61 | 18,515,082 | +0.00(+0.00%) |
Oct 11, 2023 | 40.72 | 41.07 | 40.44 | 40.61 | 13,053,014 | +0.09(+0.22%) |
Oct 10, 2023 | 40.23 | 40.84 | 40.23 | 40.52 | 19,472,570 | +0.68(+1.72%) |
Oct 09, 2023 | 39.29 | 40.10 | 39.07 | 39.84 | 15,195,672 | +0.17(+0.42%) |
Oct 06, 2023 | 38.80 | 39.95 | 38.63 | 39.67 | 17,471,180 | +0.67(+1.73%) |
Oct 05, 2023 | 38.74 | 39.00 | 38.32 | 39.00 | 19,154,500 | +0.07(+0.18%) |
Oct 04, 2023 | 38.81 | 39.05 | 38.27 | 38.93 | 23,869,150 | -0.05(-0.13%) |
Oct 03, 2023 | 39.31 | 39.64 | 38.71 | 38.98 | 19,860,702 | -0.63(-1.58%) |
Oct 02, 2023 | 40.08 | 40.14 | 39.40 | 39.60 | 16,542,767 | -0.62(-1.53%) |
Sep 29, 2023 | 40.53 | 40.96 | 40.02 | 40.22 | 17,299,310 | -0.07(-0.17%) |
Sep 28, 2023 | 39.57 | 40.43 | 39.51 | 40.29 | 14,735,247 | +0.72(+1.83%) |
Sep 27, 2023 | 39.40 | 39.73 | 39.06 | 39.56 | 15,424,935 | +0.23(+0.60%) |
Sep 26, 2023 | 39.77 | 40.13 | 39.17 | 39.33 | 22,287,732 | -0.78(-1.95%) |
Sep 25, 2023 | 39.85 | 40.13 | 39.94 | 40.11 | 11,110,722 | +0.10(+0.24%) |
Sep 22, 2023 | 40.83 | 40.93 | 39.95 | 40.01 | 15,793,532 | -0.77(-1.89%) |
Sep 21, 2023 | 41.13 | 41.42 | 40.77 | 40.79 | 12,544,328 | -0.58(-1.39%) |
Sep 20, 2023 | 42.00 | 42.17 | 41.33 | 41.36 | 11,493,725 | -0.37(-0.89%) |
Sep 19, 2023 | 41.84 | 41.91 | 41.53 | 41.73 | 11,286,241 | +0.04(+0.09%) |
Sep 18, 2023 | 41.66 | 41.83 | 41.46 | 41.70 | 10,704,062 | -0.07(-0.16%) |
Sep 15, 2023 | 41.80 | 42.28 | 41.72 | 41.76 | 23,503,786 | -0.42(-1.00%) |
Sep 14, 2023 | 41.84 | 42.47 | 41.78 | 42.18 | 19,861,558 | +0.75(+1.82%) |
Sep 13, 2023 | 41.01 | 41.95 | 40.76 | 41.43 | 31,809,286 | +0.67(+1.66%) |
Sep 12, 2023 | 39.67 | 41.12 | 39.66 | 40.76 | 25,429,894 | +1.07(+2.69%) |
Sep 11, 2023 | 39.91 | 40.45 | 39.64 | 39.69 | 11,657,947 | +0.00(+0.00%) |
Sep 08, 2023 | 39.71 | 39.79 | 39.39 | 39.69 | 15,938,832 | -0.14(-0.34%) |
Sep 07, 2023 | 40.16 | 40.45 | 39.80 | 39.83 | 12,684,373 | -0.63(-1.55%) |
Sep 06, 2023 | 40.11 | 40.57 | 40.00 | 40.45 | 13,983,578 | +0.01(+0.02%) |
Sep 05, 2023 | 40.61 | 41.00 | 40.28 | 40.44 | 16,201,622 | -0.22(-0.55%) |