Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.51 | 42.66 | 42.39 | 42.66 | 7,326 | +0.15(+0.35%) |
Nov 29, 2023 | 42.89 | 42.89 | 42.44 | 42.52 | 220,209 | -0.07(-0.16%) |
Nov 28, 2023 | 42.58 | 42.70 | 42.58 | 42.59 | 2,756 | -0.09(-0.21%) |
Nov 27, 2023 | 42.67 | 42.67 | 42.59 | 42.67 | 3,783 | -0.11(-0.26%) |
Nov 24, 2023 | 42.70 | 42.78 | 42.67 | 42.78 | 6,739 | +0.08(+0.19%) |
Nov 22, 2023 | 42.70 | 42.70 | 42.61 | 42.70 | 5,307 | +0.22(+0.51%) |
Nov 21, 2023 | 42.43 | 42.52 | 42.42 | 42.49 | 12,163 | -0.06(-0.14%) |
Nov 20, 2023 | 42.38 | 42.63 | 42.38 | 42.55 | 3,985 | +0.27(+0.63%) |
Nov 17, 2023 | 42.23 | 42.37 | 42.23 | 42.28 | 46,672 | +0.14(+0.33%) |
Nov 16, 2023 | 42.25 | 42.26 | 42.02 | 42.14 | 50,720 | -0.25(-0.60%) |
Nov 15, 2023 | 42.48 | 42.55 | 42.39 | 42.39 | 5,079 | +0.17(+0.41%) |
Nov 14, 2023 | 42.31 | 42.36 | 42.19 | 42.22 | 12,041 | +0.72(+1.73%) |
Nov 13, 2023 | 41.51 | 41.55 | 41.47 | 41.50 | 7,035 | -0.03(-0.06%) |
Nov 10, 2023 | 41.04 | 41.53 | 41.04 | 41.53 | 7,000 | +0.67(+1.64%) |
Nov 09, 2023 | 41.25 | 41.25 | 40.86 | 40.86 | 4,625 | -0.36(-0.86%) |
Nov 08, 2023 | 41.25 | 41.25 | 41.17 | 41.21 | 969 | -0.04(-0.10%) |
Nov 07, 2023 | 41.16 | 41.33 | 41.16 | 41.25 | 3,176 | -0.05(-0.12%) |
Nov 06, 2023 | 41.45 | 41.45 | 41.13 | 41.30 | 2,416 | +0.04(+0.09%) |
Nov 03, 2023 | 41.29 | 41.30 | 41.26 | 41.27 | 2,135 | +0.32(+0.79%) |
Nov 02, 2023 | 40.61 | 40.95 | 40.61 | 40.95 | 5,145 | +0.69(+1.70%) |
Nov 01, 2023 | 39.93 | 40.26 | 39.93 | 40.26 | 7,660 | +0.34(+0.84%) |
Oct 31, 2023 | 39.71 | 39.92 | 39.69 | 39.92 | 3,902 | +0.30(+0.75%) |
Oct 30, 2023 | 39.42 | 39.64 | 39.42 | 39.63 | 2,375 | +0.39(+1.00%) |
Oct 27, 2023 | 39.16 | 39.23 | 39.14 | 39.23 | 995 | -0.25(-0.65%) |
Oct 26, 2023 | 39.78 | 39.83 | 39.49 | 39.49 | 15,304 | -0.62(-1.54%) |
Oct 25, 2023 | 40.49 | 40.49 | 39.98 | 40.10 | 15,055 | -0.29(-0.71%) |
Oct 24, 2023 | 40.71 | 40.71 | 40.39 | 40.39 | 13,623 | -0.11(-0.27%) |
Oct 23, 2023 | 40.59 | 40.71 | 40.50 | 40.50 | 5,981 | -0.24(-0.58%) |
Oct 20, 2023 | 40.75 | 40.87 | 40.65 | 40.74 | 24,451 | -0.50(-1.20%) |
Oct 19, 2023 | 41.43 | 41.43 | 41.01 | 41.23 | 61,957 | -0.21(-0.51%) |
Oct 18, 2023 | 41.64 | 41.72 | 41.45 | 41.45 | 1,163 | -0.43(-1.02%) |
Oct 17, 2023 | 41.62 | 41.87 | 41.62 | 41.87 | 1,638 | +0.08(+0.19%) |
Oct 16, 2023 | 41.74 | 41.85 | 41.74 | 41.79 | 2,870 | +0.47(+1.14%) |
Oct 13, 2023 | 41.54 | 41.54 | 41.32 | 41.32 | 1,161 | -0.18(-0.44%) |
Oct 12, 2023 | 41.79 | 41.79 | 41.40 | 41.50 | 4,841 | -0.17(-0.41%) |
Oct 11, 2023 | 41.76 | 41.76 | 41.54 | 41.67 | 8,983 | -0.03(-0.06%) |
Oct 10, 2023 | 41.75 | 41.95 | 41.70 | 41.70 | 6,764 | +0.20(+0.48%) |
Oct 09, 2023 | 41.15 | 41.54 | 41.15 | 41.50 | 898 | +0.40(+0.98%) |
Oct 06, 2023 | 40.52 | 41.28 | 40.44 | 41.10 | 6,324 | +0.33(+0.80%) |
Oct 05, 2023 | 40.72 | 40.88 | 40.60 | 40.77 | 11,310 | -0.15(-0.37%) |
Oct 04, 2023 | 40.64 | 40.92 | 40.64 | 40.92 | 24,702 | +0.02(+0.06%) |
Oct 03, 2023 | 40.70 | 40.90 | 40.70 | 40.90 | 562,780 | -0.29(-0.71%) |
Oct 02, 2023 | 41.06 | 41.19 | 40.95 | 41.19 | 64,250 | -0.00(-0.01%) |
Sep 29, 2023 | 41.08 | 41.19 | 41.08 | 41.19 | 130 | -0.19(-0.47%) |
Sep 28, 2023 | 41.47 | 41.47 | 41.39 | 41.39 | 899 | +0.28(+0.69%) |
Sep 27, 2023 | 41.25 | 41.25 | 41.10 | 41.10 | 203 | +0.15(+0.36%) |
Sep 26, 2023 | 41.20 | 41.20 | 40.96 | 40.96 | 611 | -0.51(-1.22%) |
Sep 25, 2023 | 41.33 | 41.46 | 41.46 | 41.46 | 709 | +0.17(+0.42%) |
Sep 22, 2023 | 41.56 | 41.56 | 41.29 | 41.29 | 2,144 | -0.07(-0.16%) |
Sep 21, 2023 | 41.52 | 41.52 | 41.35 | 41.35 | 1,766 | -0.62(-1.47%) |
Sep 20, 2023 | 42.31 | 42.31 | 41.97 | 41.97 | 3,893 | -0.34(-0.81%) |
Sep 19, 2023 | 42.44 | 42.44 | 42.18 | 42.31 | 2,535 | -0.02(-0.04%) |
Sep 18, 2023 | 42.31 | 42.33 | 42.31 | 42.33 | 299 | +0.05(+0.11%) |
Sep 15, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 100 | -0.53(-1.23%) |
Sep 14, 2023 | 42.57 | 42.81 | 42.57 | 42.81 | 260 | +0.49(+1.15%) |
Sep 13, 2023 | 42.42 | 42.42 | 42.32 | 42.32 | 2,988 | -0.12(-0.28%) |
Sep 12, 2023 | 42.56 | 42.56 | 42.40 | 42.44 | 903 | -0.12(-0.28%) |
Sep 11, 2023 | 42.56 | 42.59 | 42.54 | 42.56 | 52,425 | +0.06(+0.14%) |
Sep 08, 2023 | 42.47 | 42.53 | 42.35 | 42.50 | 5,526 | +0.20(+0.46%) |
Sep 07, 2023 | 42.27 | 42.30 | 42.27 | 42.30 | 1,017 | -0.09(-0.22%) |
Sep 06, 2023 | 42.63 | 42.65 | 42.39 | 42.39 | 3,411 | -0.23(-0.55%) |
Sep 05, 2023 | 42.73 | 42.73 | 42.63 | 42.63 | 2,942 | -0.16(-0.37%) |