Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.99 | 42.99 | 42.88 | 42.93 | 13,182 | -0.11(-0.26%) |
Nov 29, 2023 | 42.98 | 43.20 | 42.98 | 43.04 | 10,289 | +0.18(+0.42%) |
Nov 28, 2023 | 42.77 | 42.89 | 42.74 | 42.86 | 4,850 | +0.12(+0.27%) |
Nov 27, 2023 | 42.65 | 42.74 | 42.58 | 42.74 | 7,387 | +0.12(+0.27%) |
Nov 24, 2023 | 42.60 | 42.63 | 42.57 | 42.63 | 1,557 | +0.13(+0.30%) |
Nov 22, 2023 | 42.56 | 42.56 | 42.44 | 42.50 | 9,265 | +0.04(+0.09%) |
Nov 21, 2023 | 42.45 | 42.60 | 42.44 | 42.46 | 59,616 | -0.08(-0.19%) |
Nov 20, 2023 | 42.36 | 42.59 | 42.36 | 42.54 | 161,755 | +0.11(+0.27%) |
Nov 17, 2023 | 42.35 | 42.43 | 42.33 | 42.43 | 6,652 | +0.10(+0.22%) |
Nov 16, 2023 | 42.34 | 42.42 | 42.29 | 42.33 | 12,202 | +0.11(+0.26%) |
Nov 15, 2023 | 42.27 | 42.32 | 42.18 | 42.22 | 6,350 | -0.17(-0.40%) |
Nov 14, 2023 | 42.36 | 42.47 | 42.36 | 42.39 | 10,503 | +0.56(+1.34%) |
Nov 13, 2023 | 41.75 | 41.84 | 41.74 | 41.83 | 27,312 | -0.06(-0.14%) |
Nov 10, 2023 | 41.65 | 41.90 | 41.65 | 41.89 | 17,891 | +0.26(+0.62%) |
Nov 09, 2023 | 41.89 | 41.89 | 41.60 | 41.63 | 3,656 | -0.21(-0.50%) |
Nov 08, 2023 | 41.83 | 41.87 | 41.80 | 41.84 | 6,233 | +0.02(+0.04%) |
Nov 07, 2023 | 41.81 | 41.90 | 41.73 | 41.82 | 4,452 | +0.03(+0.07%) |
Nov 06, 2023 | 42.00 | 42.00 | 41.78 | 41.80 | 6,993 | -0.15(-0.36%) |
Nov 03, 2023 | 41.83 | 41.99 | 41.81 | 41.95 | 124,344 | +0.36(+0.86%) |
Nov 02, 2023 | 41.38 | 41.59 | 41.38 | 41.59 | 12,424 | +0.47(+1.14%) |
Nov 01, 2023 | 40.81 | 41.16 | 40.79 | 41.12 | 26,804 | +0.08(+0.19%) |
Oct 31, 2023 | 40.93 | 41.10 | 40.93 | 41.04 | 5,617 | +0.09(+0.21%) |
Oct 30, 2023 | 40.89 | 40.98 | 40.85 | 40.95 | 12,097 | +0.18(+0.44%) |
Oct 27, 2023 | 40.96 | 40.96 | 40.76 | 40.77 | 13,580 | -0.07(-0.17%) |
Oct 26, 2023 | 40.72 | 40.87 | 40.65 | 40.84 | 8,544 | +0.08(+0.19%) |
Oct 25, 2023 | 40.91 | 40.91 | 40.73 | 40.77 | 12,157 | -0.20(-0.48%) |
Oct 24, 2023 | 40.84 | 40.96 | 40.84 | 40.96 | 4,761 | +0.13(+0.32%) |
Oct 23, 2023 | 40.56 | 40.91 | 40.54 | 40.83 | 10,991 | +0.19(+0.48%) |
Oct 20, 2023 | 40.61 | 40.69 | 40.54 | 40.64 | 14,184 | +0.07(+0.16%) |
Oct 19, 2023 | 40.62 | 40.78 | 40.54 | 40.57 | 8,668 | +0.00(+0.00%) |
Oct 18, 2023 | 40.76 | 40.80 | 40.56 | 40.57 | 9,060 | -0.27(-0.67%) |
Oct 17, 2023 | 40.85 | 40.96 | 40.83 | 40.84 | 8,000 | -0.23(-0.56%) |
Oct 16, 2023 | 40.95 | 41.07 | 40.95 | 41.07 | 13,278 | +0.13(+0.33%) |
Oct 13, 2023 | 41.06 | 41.10 | 40.91 | 40.94 | 4,314 | -0.04(-0.11%) |
Oct 12, 2023 | 41.19 | 41.19 | 40.92 | 40.98 | 7,186 | -0.25(-0.61%) |
Oct 11, 2023 | 41.41 | 41.41 | 40.98 | 41.23 | 9,870 | -0.11(-0.27%) |
Oct 10, 2023 | 41.14 | 41.35 | 41.05 | 41.34 | 82,009 | +0.31(+0.76%) |
Oct 09, 2023 | 40.95 | 41.03 | 40.81 | 41.03 | 67,631 | +0.07(+0.17%) |
Oct 06, 2023 | 40.70 | 41.04 | 40.62 | 40.96 | 12,213 | +0.17(+0.42%) |
Oct 05, 2023 | 40.88 | 40.92 | 40.74 | 40.79 | 277,503 | -0.06(-0.16%) |
Oct 04, 2023 | 40.77 | 40.85 | 40.69 | 40.85 | 22,172 | +0.15(+0.37%) |
Oct 03, 2023 | 40.91 | 40.96 | 40.66 | 40.70 | 12,315 | -0.35(-0.86%) |
Oct 02, 2023 | 41.21 | 41.21 | 40.99 | 41.06 | 18,307 | -0.46(-1.10%) |
Sep 29, 2023 | 41.69 | 41.71 | 41.51 | 41.51 | 17,958 | +0.00(+0.00%) |
Sep 28, 2023 | 41.36 | 41.57 | 41.29 | 41.51 | 2,929 | +0.16(+0.40%) |
Sep 27, 2023 | 41.57 | 41.57 | 41.21 | 41.35 | 17,853 | -0.10(-0.25%) |
Sep 26, 2023 | 41.52 | 41.55 | 41.43 | 41.45 | 31,913 | -0.16(-0.40%) |
Sep 25, 2023 | 41.61 | 41.66 | 41.62 | 41.62 | 3,263 | -0.09(-0.22%) |
Sep 22, 2023 | 41.82 | 41.85 | 41.71 | 41.71 | 10,259 | -0.01(-0.02%) |
Sep 21, 2023 | 41.80 | 41.82 | 41.72 | 41.72 | 3,779 | -0.21(-0.51%) |
Sep 20, 2023 | 42.09 | 42.16 | 41.92 | 41.93 | 10,258 | -0.02(-0.05%) |
Sep 19, 2023 | 41.94 | 42.03 | 41.94 | 41.95 | 29,961 | -0.07(-0.17%) |
Sep 18, 2023 | 42.01 | 42.12 | 42.01 | 42.02 | 5,149 | -0.00(-0.00%) |
Sep 15, 2023 | 42.08 | 42.08 | 42.02 | 42.02 | 2,900 | -0.12(-0.28%) |
Sep 14, 2023 | 42.20 | 42.20 | 42.08 | 42.14 | 7,871 | -0.01(-0.01%) |
Sep 13, 2023 | 42.12 | 42.16 | 42.10 | 42.15 | 8,491 | +0.11(+0.25%) |
Sep 12, 2023 | 41.96 | 42.08 | 41.96 | 42.04 | 14,014 | -0.09(-0.23%) |
Sep 11, 2023 | 42.18 | 42.18 | 42.08 | 42.13 | 6,462 | +0.16(+0.39%) |
Sep 08, 2023 | 42.10 | 42.19 | 41.97 | 41.97 | 8,498 | -0.01(-0.02%) |
Sep 07, 2023 | 41.95 | 42.09 | 41.93 | 41.98 | 38,731 | -0.04(-0.10%) |
Sep 06, 2023 | 42.00 | 42.02 | 41.90 | 42.02 | 11,421 | +0.06(+0.14%) |
Sep 05, 2023 | 42.19 | 42.19 | 41.91 | 41.96 | 128,964 | -0.30(-0.71%) |