Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.27 | 44.66 | 42.70 | 43.99 | 16,413,890 | +0.63(+1.44%) |
Nov 29, 2023 | 43.59 | 43.66 | 43.17 | 43.36 | 8,383,097 | -0.28(-0.64%) |
Nov 28, 2023 | 43.61 | 43.80 | 43.39 | 43.64 | 5,275,637 | -0.17(-0.39%) |
Nov 27, 2023 | 43.83 | 44.07 | 43.67 | 43.81 | 4,171,743 | -0.09(-0.20%) |
Nov 24, 2023 | 43.71 | 43.97 | 43.42 | 43.90 | 2,429,854 | +0.36(+0.82%) |
Nov 22, 2023 | 42.93 | 43.58 | 42.84 | 43.54 | 5,594,262 | +0.80(+1.88%) |
Nov 21, 2023 | 42.76 | 42.97 | 42.27 | 42.74 | 3,941,153 | +0.09(+0.21%) |
Nov 20, 2023 | 42.23 | 42.84 | 42.04 | 42.65 | 4,592,630 | +0.48(+1.13%) |
Nov 17, 2023 | 42.39 | 42.50 | 41.83 | 42.17 | 10,632,297 | -0.22(-0.52%) |
Nov 16, 2023 | 43.47 | 43.76 | 42.30 | 42.39 | 8,144,103 | -1.84(-4.16%) |
Nov 15, 2023 | 44.12 | 44.55 | 44.06 | 44.23 | 4,512,069 | +0.27(+0.61%) |
Nov 14, 2023 | 43.66 | 44.51 | 43.66 | 43.96 | 4,174,364 | +0.35(+0.80%) |
Nov 13, 2023 | 43.39 | 43.68 | 43.13 | 43.61 | 4,106,165 | +0.29(+0.66%) |
Nov 10, 2023 | 43.40 | 43.50 | 42.94 | 43.32 | 2,934,266 | +0.00(+0.00%) |
Nov 09, 2023 | 43.32 | 43.46 | 42.79 | 43.32 | 3,586,890 | +0.02(+0.05%) |
Nov 08, 2023 | 44.21 | 44.22 | 42.98 | 43.30 | 5,268,559 | -1.22(-2.75%) |
Nov 07, 2023 | 44.52 | 44.81 | 44.32 | 44.53 | 2,321,326 | -0.05(-0.11%) |
Nov 06, 2023 | 44.80 | 44.96 | 44.56 | 44.58 | 3,872,796 | -0.21(-0.46%) |
Nov 03, 2023 | 45.01 | 45.38 | 44.76 | 44.79 | 3,194,691 | -0.03(-0.07%) |
Nov 02, 2023 | 44.61 | 45.05 | 44.36 | 44.81 | 3,117,798 | +0.01(+0.02%) |
Nov 01, 2023 | 44.97 | 45.11 | 44.46 | 44.81 | 3,685,968 | +0.02(+0.04%) |
Oct 31, 2023 | 44.43 | 45.14 | 44.22 | 44.79 | 3,962,550 | +0.41(+0.93%) |
Oct 30, 2023 | 43.83 | 44.57 | 43.83 | 44.37 | 3,254,623 | +0.51(+1.17%) |
Oct 27, 2023 | 44.07 | 44.53 | 43.70 | 43.86 | 3,412,974 | -0.34(-0.76%) |
Oct 26, 2023 | 43.77 | 44.35 | 43.59 | 44.19 | 3,647,866 | +0.47(+1.08%) |
Oct 25, 2023 | 43.09 | 43.85 | 43.04 | 43.72 | 2,996,919 | +0.67(+1.56%) |
Oct 24, 2023 | 43.02 | 43.28 | 42.87 | 43.05 | 3,446,230 | +0.29(+0.67%) |
Oct 23, 2023 | 43.42 | 43.47 | 42.62 | 42.76 | 3,708,030 | -0.80(-1.84%) |
Oct 20, 2023 | 44.05 | 44.11 | 43.56 | 43.56 | 3,564,371 | -0.37(-0.83%) |
Oct 19, 2023 | 43.62 | 44.24 | 43.60 | 43.93 | 4,384,298 | +0.27(+0.61%) |
Oct 18, 2023 | 44.01 | 44.32 | 43.64 | 43.66 | 4,232,327 | -0.26(-0.58%) |
Oct 17, 2023 | 43.64 | 44.09 | 43.60 | 43.92 | 2,957,295 | +0.20(+0.45%) |
Oct 16, 2023 | 43.90 | 44.07 | 43.64 | 43.72 | 3,788,823 | +0.13(+0.29%) |
Oct 13, 2023 | 43.76 | 43.96 | 43.47 | 43.59 | 4,092,259 | -0.10(-0.23%) |
Oct 12, 2023 | 43.62 | 43.96 | 43.02 | 43.69 | 3,897,264 | +0.07(+0.16%) |
Oct 11, 2023 | 44.27 | 44.49 | 43.09 | 43.62 | 5,145,017 | -0.64(-1.45%) |
Oct 10, 2023 | 44.37 | 44.71 | 44.25 | 44.26 | 5,453,303 | +0.22(+0.49%) |
Oct 09, 2023 | 42.89 | 44.06 | 42.89 | 44.05 | 4,781,643 | +1.15(+2.69%) |
Oct 06, 2023 | 43.51 | 43.62 | 42.07 | 42.89 | 6,434,709 | -0.69(-1.59%) |
Oct 05, 2023 | 44.26 | 44.38 | 43.56 | 43.58 | 3,167,141 | -0.78(-1.76%) |
Oct 04, 2023 | 43.93 | 44.47 | 43.71 | 44.36 | 4,321,981 | +0.66(+1.51%) |
Oct 03, 2023 | 43.25 | 43.83 | 43.12 | 43.70 | 3,706,399 | +0.24(+0.55%) |
Oct 02, 2023 | 44.04 | 44.08 | 43.14 | 43.46 | 3,852,482 | -0.71(-1.61%) |
Sep 29, 2023 | 44.51 | 44.70 | 43.96 | 44.17 | 3,476,550 | -0.34(-0.75%) |
Sep 28, 2023 | 44.03 | 44.73 | 43.96 | 44.51 | 3,860,600 | +0.60(+1.37%) |
Sep 27, 2023 | 44.42 | 44.67 | 43.66 | 43.91 | 4,575,207 | -0.66(-1.48%) |
Sep 26, 2023 | 45.02 | 45.15 | 44.55 | 44.57 | 3,055,138 | -0.55(-1.23%) |
Sep 25, 2023 | 44.89 | 45.16 | 44.90 | 45.12 | 2,792,170 | +0.05(+0.11%) |
Sep 22, 2023 | 45.11 | 45.28 | 44.81 | 45.07 | 3,775,234 | -0.05(-0.11%) |
Sep 21, 2023 | 45.52 | 45.55 | 44.93 | 45.12 | 4,861,390 | -0.46(-1.02%) |
Sep 20, 2023 | 45.37 | 45.90 | 45.16 | 45.58 | 3,438,322 | +0.09(+0.20%) |
Sep 19, 2023 | 45.96 | 46.00 | 45.37 | 45.50 | 3,819,427 | -0.44(-0.97%) |
Sep 18, 2023 | 45.74 | 46.25 | 45.50 | 45.94 | 4,751,088 | +0.22(+0.48%) |
Sep 15, 2023 | 45.31 | 45.97 | 45.22 | 45.72 | 22,323,686 | +0.52(+1.16%) |
Sep 14, 2023 | 44.71 | 45.35 | 44.59 | 45.20 | 4,647,504 | +0.67(+1.51%) |
Sep 13, 2023 | 45.21 | 45.21 | 44.32 | 44.53 | 4,914,635 | -0.56(-1.25%) |
Sep 12, 2023 | 45.05 | 45.33 | 44.69 | 45.09 | 4,114,292 | +0.25(+0.55%) |
Sep 11, 2023 | 46.25 | 46.33 | 44.73 | 44.84 | 6,734,852 | -1.49(-3.22%) |
Sep 08, 2023 | 44.06 | 47.62 | 43.65 | 46.34 | 16,965,106 | +1.39(+3.10%) |
Sep 07, 2023 | 44.91 | 45.10 | 44.65 | 44.94 | 6,822,217 | +0.37(+0.82%) |
Sep 06, 2023 | 44.70 | 45.27 | 44.48 | 44.58 | 4,974,504 | +0.14(+0.31%) |
Sep 05, 2023 | 45.21 | 45.25 | 44.40 | 44.44 | 6,312,233 | -0.95(-2.09%) |