Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.50 | 43.02 | 41.06 | 43.02 | 5,060,888 | +0.18(+0.42%) |
Nov 29, 2023 | 43.59 | 43.86 | 42.57 | 42.84 | 4,472,775 | -1.25(-2.82%) |
Nov 28, 2023 | 44.46 | 44.61 | 43.94 | 44.09 | 1,852,970 | -0.21(-0.47%) |
Nov 27, 2023 | 44.42 | 44.79 | 44.18 | 44.29 | 2,784,972 | -0.08(-0.18%) |
Nov 24, 2023 | 44.63 | 44.95 | 44.35 | 44.37 | 2,460,847 | -0.51(-1.13%) |
Nov 22, 2023 | 45.67 | 45.70 | 44.83 | 44.88 | 1,975,149 | -0.73(-1.59%) |
Nov 21, 2023 | 45.43 | 46.95 | 45.20 | 45.61 | 1,725,184 | -0.36(-0.78%) |
Nov 20, 2023 | 45.87 | 46.15 | 45.59 | 45.96 | 1,389,025 | +0.38(+0.83%) |
Nov 17, 2023 | 45.80 | 46.10 | 45.55 | 45.59 | 1,744,920 | +0.05(+0.11%) |
Nov 16, 2023 | 45.19 | 46.39 | 45.00 | 45.54 | 2,162,608 | +0.00(+0.00%) |
Nov 15, 2023 | 45.18 | 46.16 | 45.18 | 45.54 | 2,013,820 | +0.43(+0.95%) |
Nov 14, 2023 | 44.51 | 45.59 | 44.21 | 45.11 | 2,397,199 | +0.90(+2.05%) |
Nov 13, 2023 | 44.22 | 44.55 | 43.69 | 44.21 | 2,175,962 | +0.14(+0.32%) |
Nov 10, 2023 | 42.72 | 44.25 | 42.64 | 44.07 | 2,057,971 | +1.21(+2.83%) |
Nov 09, 2023 | 43.60 | 44.35 | 42.81 | 42.85 | 3,239,901 | -0.52(-1.19%) |
Nov 08, 2023 | 44.22 | 44.72 | 43.20 | 43.37 | 3,259,243 | -0.83(-1.89%) |
Nov 07, 2023 | 44.33 | 45.05 | 44.14 | 44.21 | 3,809,782 | -0.47(-1.05%) |
Nov 06, 2023 | 45.44 | 45.70 | 44.56 | 44.67 | 3,335,260 | -0.41(-0.90%) |
Nov 03, 2023 | 46.44 | 47.18 | 44.94 | 45.08 | 4,579,043 | -0.40(-0.87%) |
Nov 02, 2023 | 44.70 | 45.82 | 44.41 | 45.48 | 6,911,691 | +1.21(+2.74%) |
Nov 01, 2023 | 43.71 | 45.34 | 41.21 | 44.26 | 12,924,452 | -7.95(-15.22%) |
Oct 31, 2023 | 52.56 | 52.56 | 51.58 | 52.21 | 1,638,452 | -0.56(-1.05%) |
Oct 30, 2023 | 52.15 | 53.07 | 52.11 | 52.77 | 1,743,193 | +0.61(+1.16%) |
Oct 27, 2023 | 52.41 | 52.57 | 52.04 | 52.16 | 1,270,718 | +0.41(+0.79%) |
Oct 26, 2023 | 52.29 | 52.68 | 51.55 | 51.75 | 1,206,621 | -0.70(-1.33%) |
Oct 25, 2023 | 52.52 | 53.15 | 52.29 | 52.45 | 1,008,665 | -0.79(-1.49%) |
Oct 24, 2023 | 51.57 | 53.47 | 51.27 | 53.24 | 1,848,723 | +2.03(+3.96%) |
Oct 23, 2023 | 50.91 | 51.89 | 50.51 | 51.22 | 1,364,385 | +0.08(+0.16%) |
Oct 20, 2023 | 51.55 | 51.78 | 50.99 | 51.14 | 1,518,823 | -0.64(-1.23%) |
Oct 19, 2023 | 52.55 | 52.94 | 51.59 | 51.77 | 1,551,266 | -1.00(-1.90%) |
Oct 18, 2023 | 52.05 | 52.80 | 51.73 | 52.78 | 2,885,505 | +0.23(+0.43%) |
Oct 17, 2023 | 52.31 | 52.84 | 52.25 | 52.55 | 1,055,518 | -0.25(-0.47%) |
Oct 16, 2023 | 53.29 | 53.52 | 52.76 | 52.80 | 1,194,342 | -0.59(-1.10%) |
Oct 13, 2023 | 53.28 | 53.81 | 53.15 | 53.38 | 1,390,019 | -0.07(-0.13%) |
Oct 12, 2023 | 54.80 | 54.94 | 53.28 | 53.45 | 1,852,416 | -1.18(-2.16%) |
Oct 11, 2023 | 54.91 | 55.78 | 54.57 | 54.64 | 1,601,198 | +0.22(+0.40%) |
Oct 10, 2023 | 53.99 | 54.91 | 53.89 | 54.42 | 1,419,788 | +1.10(+2.07%) |
Oct 09, 2023 | 53.23 | 53.56 | 52.62 | 53.31 | 1,618,484 | +0.03(+0.06%) |
Oct 06, 2023 | 52.52 | 53.98 | 52.30 | 53.28 | 1,488,749 | +0.60(+1.13%) |
Oct 05, 2023 | 52.78 | 53.18 | 52.48 | 52.69 | 1,179,983 | -0.34(-0.64%) |
Oct 04, 2023 | 53.82 | 53.98 | 52.32 | 53.03 | 1,730,459 | -0.91(-1.69%) |
Oct 03, 2023 | 54.14 | 54.85 | 53.80 | 53.94 | 952,090 | -1.03(-1.88%) |
Oct 02, 2023 | 55.04 | 55.33 | 54.67 | 54.97 | 773,482 | -0.38(-0.68%) |
Sep 29, 2023 | 55.92 | 56.26 | 55.31 | 55.35 | 1,444,781 | +0.30(+0.54%) |
Sep 28, 2023 | 55.34 | 55.46 | 54.43 | 55.05 | 1,230,319 | -0.39(-0.70%) |
Sep 27, 2023 | 55.54 | 55.93 | 54.71 | 55.44 | 1,353,010 | -0.11(-0.20%) |
Sep 26, 2023 | 55.99 | 56.17 | 55.51 | 55.55 | 995,122 | -0.58(-1.03%) |
Sep 25, 2023 | 56.17 | 56.30 | 56.08 | 56.13 | 1,348,929 | -0.93(-1.64%) |
Sep 22, 2023 | 56.44 | 57.82 | 56.44 | 57.06 | 2,197,851 | +2.30(+4.21%) |
Sep 21, 2023 | 55.58 | 55.76 | 54.57 | 54.75 | 3,364,285 | -0.97(-1.75%) |
Sep 20, 2023 | 56.62 | 56.96 | 55.66 | 55.73 | 1,697,740 | -0.60(-1.06%) |
Sep 19, 2023 | 57.12 | 57.51 | 56.15 | 56.32 | 1,610,440 | -0.50(-0.87%) |
Sep 18, 2023 | 57.32 | 57.67 | 56.68 | 56.82 | 2,449,590 | -0.74(-1.29%) |
Sep 15, 2023 | 56.62 | 57.80 | 56.62 | 57.57 | 4,323,206 | +1.86(+3.33%) |
Sep 14, 2023 | 54.76 | 56.42 | 54.65 | 55.71 | 3,502,822 | +2.88(+5.45%) |
Sep 13, 2023 | 52.67 | 53.27 | 52.56 | 52.83 | 1,281,811 | +0.00(+0.00%) |
Sep 12, 2023 | 51.74 | 52.86 | 51.74 | 52.83 | 1,584,481 | +1.00(+1.94%) |
Sep 11, 2023 | 52.07 | 52.07 | 51.21 | 51.82 | 1,294,093 | +0.37(+0.71%) |
Sep 08, 2023 | 51.78 | 52.07 | 51.11 | 51.46 | 1,184,286 | -0.22(-0.42%) |
Sep 07, 2023 | 51.46 | 51.73 | 51.03 | 51.68 | 1,779,418 | -0.41(-0.78%) |
Sep 06, 2023 | 53.34 | 53.65 | 51.74 | 52.08 | 1,699,715 | -1.31(-2.46%) |
Sep 05, 2023 | 53.53 | 54.01 | 52.67 | 53.39 | 2,302,684 | -0.76(-1.41%) |