Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 41.70 | 42.24 | 41.66 | 42.10 | 20,117,124 | -0.07(-0.17%) |
Dec 07, 2023 | 41.99 | 42.69 | 41.78 | 42.17 | 19,522,278 | +0.48(+1.15%) |
Dec 06, 2023 | 41.77 | 42.07 | 41.28 | 41.69 | 16,619,735 | +0.08(+0.19%) |
Dec 05, 2023 | 42.93 | 43.00 | 40.69 | 41.61 | 29,021,484 | -1.47(-3.41%) |
Dec 04, 2023 | 42.25 | 43.42 | 42.17 | 43.08 | 22,757,512 | +0.87(+2.06%) |
Dec 01, 2023 | 42.24 | 42.52 | 41.81 | 42.21 | 16,973,922 | +0.32(+0.76%) |
Nov 30, 2023 | 41.78 | 41.94 | 41.44 | 41.89 | 23,641,436 | +0.26(+0.62%) |
Nov 29, 2023 | 41.97 | 42.07 | 41.41 | 41.63 | 13,274,008 | -0.24(-0.57%) |
Nov 28, 2023 | 42.00 | 42.10 | 41.79 | 41.87 | 14,512,283 | -0.22(-0.52%) |
Nov 27, 2023 | 42.37 | 42.51 | 41.81 | 42.09 | 19,310,222 | -0.49(-1.15%) |
Nov 24, 2023 | 42.55 | 42.73 | 42.40 | 42.58 | 5,860,027 | +0.10(+0.24%) |
Nov 22, 2023 | 42.72 | 42.93 | 42.40 | 42.48 | 12,855,122 | -0.12(-0.28%) |
Nov 21, 2023 | 43.00 | 43.03 | 42.34 | 42.60 | 11,719,556 | -0.34(-0.79%) |
Nov 20, 2023 | 42.28 | 43.13 | 42.17 | 42.94 | 14,453,413 | +0.52(+1.23%) |
Nov 17, 2023 | 42.66 | 42.97 | 42.33 | 42.42 | 13,386,112 | +0.01(+0.02%) |
Nov 16, 2023 | 42.78 | 43.07 | 41.87 | 42.41 | 18,367,256 | -0.12(-0.28%) |
Nov 15, 2023 | 41.88 | 42.65 | 41.88 | 42.53 | 17,120,994 | +0.66(+1.58%) |
Nov 14, 2023 | 42.30 | 42.50 | 41.77 | 41.87 | 22,518,382 | +0.38(+0.92%) |
Nov 13, 2023 | 41.68 | 41.83 | 41.27 | 41.49 | 14,564,186 | -0.42(-1.00%) |
Nov 10, 2023 | 41.08 | 41.96 | 41.05 | 41.91 | 20,077,760 | +1.03(+2.52%) |
Nov 09, 2023 | 41.66 | 41.77 | 40.77 | 40.88 | 25,986,860 | -0.64(-1.54%) |
Nov 08, 2023 | 41.86 | 42.04 | 41.29 | 41.52 | 18,889,180 | -0.52(-1.24%) |
Nov 07, 2023 | 42.45 | 42.45 | 41.97 | 42.04 | 19,771,390 | -0.42(-0.99%) |
Nov 06, 2023 | 43.13 | 43.26 | 42.20 | 42.46 | 18,680,936 | -0.72(-1.67%) |
Nov 03, 2023 | 42.86 | 43.42 | 42.82 | 43.18 | 19,005,628 | +0.68(+1.60%) |
Nov 02, 2023 | 41.86 | 42.58 | 41.86 | 42.50 | 16,755,392 | +0.68(+1.63%) |
Nov 01, 2023 | 41.37 | 42.13 | 41.34 | 41.82 | 19,505,348 | +0.53(+1.28%) |
Oct 31, 2023 | 40.70 | 41.34 | 40.67 | 41.29 | 18,860,956 | +0.84(+2.08%) |
Oct 30, 2023 | 39.96 | 40.62 | 39.94 | 40.45 | 18,202,198 | +0.81(+2.04%) |
Oct 27, 2023 | 38.00 | 40.41 | 37.91 | 39.64 | 35,948,980 | +0.49(+1.25%) |
Oct 26, 2023 | 40.05 | 40.46 | 38.83 | 39.15 | 50,380,496 | -3.60(-8.42%) |
Oct 25, 2023 | 43.33 | 43.60 | 42.72 | 42.75 | 23,338,072 | -0.71(-1.63%) |
Oct 24, 2023 | 43.36 | 43.59 | 43.19 | 43.46 | 19,539,748 | +0.52(+1.21%) |
Oct 23, 2023 | 43.13 | 43.30 | 42.73 | 42.94 | 14,469,149 | +0.08(+0.19%) |
Oct 20, 2023 | 42.86 | 43.34 | 42.32 | 42.86 | 22,457,700 | -0.21(-0.49%) |
Oct 19, 2023 | 44.19 | 44.34 | 42.99 | 43.07 | 17,908,908 | -0.95(-2.16%) |
Oct 18, 2023 | 44.28 | 44.52 | 43.90 | 44.02 | 13,384,417 | -0.34(-0.77%) |
Oct 17, 2023 | 44.22 | 44.70 | 44.09 | 44.36 | 15,745,549 | +0.11(+0.25%) |
Oct 16, 2023 | 44.05 | 44.33 | 43.77 | 44.25 | 17,065,488 | +0.44(+1.00%) |
Oct 13, 2023 | 43.90 | 44.07 | 43.51 | 43.81 | 16,559,170 | -0.09(-0.21%) |
Oct 12, 2023 | 44.34 | 44.46 | 43.80 | 43.90 | 16,757,263 | -0.34(-0.77%) |
Oct 11, 2023 | 44.64 | 44.92 | 44.09 | 44.24 | 16,840,308 | -0.23(-0.52%) |
Oct 10, 2023 | 44.24 | 44.66 | 43.82 | 44.47 | 15,560,276 | +0.38(+0.86%) |
Oct 09, 2023 | 43.46 | 44.24 | 43.35 | 44.09 | 15,734,647 | +0.62(+1.43%) |
Oct 06, 2023 | 42.71 | 43.60 | 42.38 | 43.47 | 23,467,024 | +0.45(+1.05%) |
Oct 05, 2023 | 43.45 | 43.60 | 42.88 | 43.02 | 17,612,024 | -0.45(-1.04%) |
Oct 04, 2023 | 43.39 | 43.58 | 43.16 | 43.47 | 20,740,124 | +0.02(+0.05%) |
Oct 03, 2023 | 43.87 | 44.13 | 43.31 | 43.45 | 16,980,472 | -0.75(-1.70%) |