Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.62 | 45.43 | 44.35 | 45.11 | 216,129 | +0.52(+1.16%) |
Nov 29, 2023 | 43.43 | 45.05 | 43.43 | 44.59 | 268,827 | +1.45(+3.36%) |
Nov 28, 2023 | 43.99 | 44.04 | 43.09 | 43.14 | 254,779 | -0.99(-2.24%) |
Nov 27, 2023 | 42.83 | 44.53 | 41.99 | 44.13 | 215,430 | +0.82(+1.89%) |
Nov 24, 2023 | 42.24 | 43.43 | 42.24 | 43.31 | 72,849 | +1.01(+2.38%) |
Nov 22, 2023 | 43.16 | 43.16 | 42.27 | 42.30 | 85,177 | -0.46(-1.07%) |
Nov 21, 2023 | 42.65 | 42.97 | 42.38 | 42.76 | 164,918 | -0.31(-0.72%) |
Nov 20, 2023 | 43.31 | 43.36 | 42.74 | 43.07 | 84,937 | -0.14(-0.32%) |
Nov 17, 2023 | 42.72 | 43.31 | 42.03 | 43.21 | 132,681 | +0.97(+2.29%) |
Nov 16, 2023 | 42.80 | 42.88 | 41.90 | 42.25 | 273,056 | -0.45(-1.05%) |
Nov 15, 2023 | 43.64 | 43.64 | 42.22 | 42.69 | 175,685 | -1.09(-2.48%) |
Nov 14, 2023 | 41.89 | 44.06 | 41.49 | 43.78 | 324,326 | +3.03(+7.44%) |
Nov 13, 2023 | 41.50 | 42.27 | 40.26 | 40.75 | 151,538 | -0.50(-1.21%) |
Nov 10, 2023 | 40.20 | 41.47 | 40.13 | 41.25 | 140,293 | +1.60(+4.02%) |
Nov 09, 2023 | 38.77 | 39.93 | 38.21 | 39.65 | 129,994 | +1.57(+4.11%) |
Nov 08, 2023 | 37.24 | 38.15 | 37.19 | 38.09 | 134,174 | +0.88(+2.36%) |
Nov 07, 2023 | 36.59 | 37.43 | 36.57 | 37.21 | 75,962 | +0.01(+0.03%) |
Nov 06, 2023 | 37.93 | 37.93 | 36.51 | 37.20 | 112,733 | -0.61(-1.61%) |
Nov 03, 2023 | 36.45 | 38.92 | 36.45 | 37.81 | 112,306 | +0.53(+1.42%) |
Nov 02, 2023 | 37.28 | 37.74 | 36.61 | 37.28 | 125,955 | +0.48(+1.30%) |
Nov 01, 2023 | 36.28 | 37.02 | 35.99 | 36.80 | 109,991 | +0.33(+0.90%) |
Oct 31, 2023 | 36.49 | 36.75 | 36.17 | 36.47 | 60,838 | +0.23(+0.63%) |
Oct 30, 2023 | 36.82 | 36.82 | 36.20 | 36.24 | 63,283 | -0.05(-0.14%) |
Oct 27, 2023 | 35.46 | 36.53 | 34.80 | 36.29 | 142,112 | +0.78(+2.19%) |
Oct 26, 2023 | 35.15 | 35.80 | 34.96 | 35.51 | 69,835 | +0.45(+1.28%) |
Oct 25, 2023 | 35.29 | 35.39 | 34.84 | 35.06 | 68,643 | -0.41(-1.15%) |
Oct 24, 2023 | 35.70 | 36.08 | 35.42 | 35.47 | 74,616 | -0.04(-0.11%) |
Oct 23, 2023 | 35.69 | 36.02 | 35.44 | 35.51 | 62,965 | -0.58(-1.60%) |
Oct 20, 2023 | 36.44 | 36.92 | 36.01 | 36.09 | 81,596 | -0.15(-0.41%) |
Oct 19, 2023 | 36.85 | 37.13 | 36.21 | 36.24 | 76,829 | -0.75(-2.02%) |
Oct 18, 2023 | 37.64 | 37.64 | 36.85 | 36.99 | 52,949 | -1.08(-2.83%) |
Oct 17, 2023 | 37.28 | 38.72 | 37.28 | 38.07 | 106,948 | +0.27(+0.71%) |
Oct 16, 2023 | 37.65 | 38.25 | 37.02 | 37.80 | 165,348 | +0.41(+1.09%) |
Oct 13, 2023 | 38.66 | 38.66 | 37.24 | 37.39 | 51,103 | -1.04(-2.70%) |
Oct 12, 2023 | 39.49 | 39.49 | 37.81 | 38.43 | 123,452 | -0.82(-2.08%) |
Oct 11, 2023 | 38.94 | 39.28 | 38.32 | 39.24 | 90,379 | +0.32(+0.82%) |
Oct 10, 2023 | 38.81 | 39.25 | 38.57 | 38.92 | 61,791 | +0.82(+2.15%) |
Oct 09, 2023 | 37.90 | 38.49 | 37.90 | 38.11 | 46,827 | -0.13(-0.34%) |
Oct 06, 2023 | 37.85 | 38.91 | 37.78 | 38.24 | 79,246 | +0.39(+1.03%) |
Oct 05, 2023 | 37.70 | 38.09 | 37.45 | 37.85 | 111,775 | -0.01(-0.03%) |
Oct 04, 2023 | 38.18 | 38.71 | 37.61 | 37.86 | 89,358 | -0.48(-1.25%) |
Oct 03, 2023 | 39.18 | 39.94 | 38.28 | 38.34 | 84,092 | -1.29(-3.25%) |
Oct 02, 2023 | 39.22 | 39.68 | 38.93 | 39.62 | 155,185 | +0.18(+0.46%) |
Sep 29, 2023 | 40.57 | 40.57 | 39.37 | 39.44 | 157,671 | -0.73(-1.81%) |
Sep 28, 2023 | 40.05 | 40.52 | 39.60 | 40.17 | 209,141 | +0.28(+0.70%) |
Sep 27, 2023 | 39.74 | 40.41 | 39.30 | 39.89 | 78,855 | +0.57(+1.45%) |
Sep 26, 2023 | 40.59 | 40.73 | 38.84 | 39.32 | 101,752 | -1.59(-3.88%) |
Sep 25, 2023 | 40.38 | 40.99 | 40.70 | 40.91 | 91,618 | +0.57(+1.41%) |
Sep 22, 2023 | 41.31 | 41.65 | 40.30 | 40.34 | 136,716 | -0.95(-2.29%) |
Sep 21, 2023 | 39.28 | 41.57 | 39.18 | 41.29 | 173,836 | +1.80(+4.55%) |
Sep 20, 2023 | 40.68 | 41.58 | 39.49 | 39.49 | 217,941 | -1.18(-2.89%) |
Sep 19, 2023 | 41.12 | 41.69 | 40.14 | 40.67 | 184,427 | -0.98(-2.35%) |
Sep 18, 2023 | 38.99 | 41.80 | 38.83 | 41.65 | 265,709 | +2.99(+7.74%) |
Sep 15, 2023 | 38.10 | 38.95 | 38.10 | 38.65 | 324,186 | +0.63(+1.65%) |
Sep 14, 2023 | 37.26 | 38.13 | 36.87 | 38.03 | 84,924 | +1.59(+4.35%) |
Sep 13, 2023 | 36.94 | 36.94 | 36.23 | 36.44 | 96,267 | -0.54(-1.46%) |
Sep 12, 2023 | 37.43 | 37.62 | 36.91 | 36.98 | 87,530 | -0.54(-1.44%) |
Sep 11, 2023 | 37.48 | 37.72 | 37.26 | 37.52 | 62,852 | +0.34(+0.91%) |
Sep 08, 2023 | 37.52 | 37.52 | 37.05 | 37.18 | 80,386 | -0.17(-0.45%) |
Sep 07, 2023 | 38.45 | 38.48 | 36.92 | 37.35 | 160,644 | -1.10(-2.85%) |
Sep 06, 2023 | 38.15 | 38.65 | 37.78 | 38.45 | 85,686 | +0.42(+1.10%) |
Sep 05, 2023 | 39.17 | 39.17 | 36.98 | 38.03 | 104,640 | -1.77(-4.44%) |