Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.43 | 39.88 | 39.32 | 39.85 | 6,267,357 | +0.42(+1.06%) |
Nov 29, 2023 | 40.02 | 40.16 | 39.41 | 39.43 | 2,703,615 | -0.67(-1.68%) |
Nov 28, 2023 | 40.32 | 40.46 | 40.04 | 40.11 | 2,355,247 | -0.39(-0.95%) |
Nov 27, 2023 | 40.80 | 40.82 | 40.16 | 40.49 | 2,556,207 | -0.32(-0.78%) |
Nov 24, 2023 | 40.62 | 40.88 | 40.62 | 40.81 | 717,050 | +0.19(+0.46%) |
Nov 22, 2023 | 40.52 | 40.91 | 40.39 | 40.62 | 1,978,795 | +0.31(+0.76%) |
Nov 21, 2023 | 40.54 | 40.61 | 40.17 | 40.31 | 2,479,199 | -0.08(-0.20%) |
Nov 20, 2023 | 40.41 | 40.48 | 40.00 | 40.39 | 2,496,626 | -0.15(-0.37%) |
Nov 17, 2023 | 40.96 | 40.97 | 40.11 | 40.54 | 5,072,280 | -0.25(-0.61%) |
Nov 16, 2023 | 40.13 | 40.93 | 39.99 | 40.79 | 3,719,800 | +0.62(+1.56%) |
Nov 15, 2023 | 40.25 | 40.51 | 40.02 | 40.17 | 1,750,056 | -0.07(-0.17%) |
Nov 14, 2023 | 40.19 | 40.35 | 39.94 | 40.23 | 3,115,736 | +0.15(+0.37%) |
Nov 13, 2023 | 39.95 | 40.40 | 39.90 | 40.09 | 1,997,541 | +0.00(+0.00%) |
Nov 10, 2023 | 40.24 | 40.38 | 39.74 | 40.09 | 2,016,341 | -0.22(-0.54%) |
Nov 09, 2023 | 40.06 | 40.39 | 39.82 | 40.30 | 1,780,078 | +0.37(+0.92%) |
Nov 08, 2023 | 40.12 | 40.38 | 39.79 | 39.94 | 1,639,504 | -0.16(-0.40%) |
Nov 07, 2023 | 40.25 | 40.53 | 40.00 | 40.10 | 1,927,014 | -0.27(-0.66%) |
Nov 06, 2023 | 40.63 | 40.80 | 40.33 | 40.36 | 2,023,319 | -0.29(-0.71%) |
Nov 03, 2023 | 41.22 | 41.33 | 40.61 | 40.65 | 1,628,806 | -0.29(-0.70%) |
Nov 02, 2023 | 40.29 | 41.18 | 40.29 | 40.94 | 2,149,790 | +0.60(+1.50%) |
Nov 01, 2023 | 40.19 | 40.59 | 39.89 | 40.33 | 2,360,338 | +0.26(+0.64%) |
Oct 31, 2023 | 40.21 | 40.26 | 39.69 | 40.08 | 2,014,620 | +0.01(+0.02%) |
Oct 30, 2023 | 40.11 | 40.48 | 39.91 | 40.07 | 1,890,330 | -0.04(-0.10%) |
Oct 27, 2023 | 40.37 | 40.77 | 40.04 | 40.11 | 1,891,746 | -0.49(-1.20%) |
Oct 26, 2023 | 40.61 | 40.89 | 40.23 | 40.59 | 2,661,606 | +0.03(+0.07%) |
Oct 25, 2023 | 39.33 | 40.57 | 39.31 | 40.56 | 2,335,684 | +1.29(+3.28%) |
Oct 24, 2023 | 39.38 | 39.77 | 39.22 | 39.27 | 2,698,030 | +0.09(+0.23%) |
Oct 23, 2023 | 39.27 | 39.72 | 39.15 | 39.18 | 2,668,920 | -0.21(-0.53%) |
Oct 20, 2023 | 39.60 | 40.01 | 39.38 | 39.39 | 2,419,029 | -0.06(-0.15%) |
Oct 19, 2023 | 39.37 | 39.80 | 39.16 | 39.45 | 2,189,000 | -0.06(-0.15%) |
Oct 18, 2023 | 39.54 | 39.80 | 39.30 | 39.51 | 2,406,512 | +0.21(+0.53%) |
Oct 17, 2023 | 39.56 | 39.98 | 39.18 | 39.30 | 2,925,487 | -0.47(-1.17%) |
Oct 16, 2023 | 39.60 | 39.95 | 39.43 | 39.77 | 3,241,998 | +0.39(+0.98%) |
Oct 13, 2023 | 38.41 | 39.49 | 38.36 | 39.38 | 4,285,572 | +1.64(+4.34%) |
Oct 12, 2023 | 39.10 | 39.17 | 37.63 | 37.75 | 3,495,618 | -1.36(-3.47%) |
Oct 11, 2023 | 39.28 | 39.48 | 38.86 | 39.10 | 2,010,677 | -0.13(-0.33%) |
Oct 10, 2023 | 40.09 | 40.21 | 39.06 | 39.23 | 3,549,129 | -0.67(-1.69%) |
Oct 09, 2023 | 39.08 | 40.04 | 39.08 | 39.91 | 3,325,908 | +0.77(+1.98%) |
Oct 06, 2023 | 38.55 | 39.15 | 37.80 | 39.13 | 3,833,171 | +0.29(+0.74%) |
Oct 05, 2023 | 39.56 | 39.87 | 38.79 | 38.85 | 2,205,284 | -0.74(-1.88%) |
Oct 04, 2023 | 39.26 | 39.73 | 39.11 | 39.59 | 2,615,643 | +0.42(+1.06%) |
Oct 03, 2023 | 38.60 | 39.25 | 38.50 | 39.17 | 3,265,499 | +0.36(+0.94%) |
Oct 02, 2023 | 40.21 | 40.26 | 38.63 | 38.81 | 4,183,991 | -1.55(-3.85%) |
Sep 29, 2023 | 40.65 | 40.73 | 40.20 | 40.36 | 3,068,550 | -0.18(-0.44%) |
Sep 28, 2023 | 40.83 | 40.90 | 40.32 | 40.54 | 2,092,306 | -0.20(-0.48%) |
Sep 27, 2023 | 41.08 | 41.10 | 40.46 | 40.74 | 4,591,938 | -0.29(-0.72%) |
Sep 26, 2023 | 41.22 | 41.35 | 40.98 | 41.03 | 2,477,276 | -0.22(-0.52%) |
Sep 25, 2023 | 41.51 | 41.39 | 41.18 | 41.25 | 2,116,349 | -0.62(-1.48%) |
Sep 22, 2023 | 42.17 | 42.45 | 41.87 | 41.87 | 2,435,832 | -0.28(-0.68%) |
Sep 21, 2023 | 41.98 | 42.73 | 41.86 | 42.15 | 3,473,752 | +0.22(+0.52%) |
Sep 20, 2023 | 41.77 | 42.04 | 41.35 | 41.93 | 2,173,026 | +0.35(+0.85%) |
Sep 19, 2023 | 42.02 | 42.14 | 41.53 | 41.58 | 2,176,279 | -0.39(-0.94%) |
Sep 18, 2023 | 42.23 | 42.36 | 41.77 | 41.97 | 2,734,482 | -0.31(-0.74%) |
Sep 15, 2023 | 42.77 | 42.99 | 42.25 | 42.29 | 8,751,709 | -0.44(-1.03%) |
Sep 14, 2023 | 41.92 | 42.86 | 41.91 | 42.73 | 4,018,416 | +0.76(+1.80%) |
Sep 13, 2023 | 42.02 | 42.21 | 41.77 | 41.97 | 3,149,695 | +0.14(+0.33%) |
Sep 12, 2023 | 42.19 | 42.33 | 41.69 | 41.84 | 4,456,650 | -0.14(-0.33%) |
Sep 11, 2023 | 41.44 | 42.10 | 41.38 | 41.97 | 3,893,764 | +0.53(+1.28%) |
Sep 08, 2023 | 41.14 | 41.46 | 40.93 | 41.44 | 3,503,723 | +0.35(+0.86%) |
Sep 07, 2023 | 40.58 | 41.26 | 40.46 | 41.09 | 4,109,154 | +0.71(+1.75%) |
Sep 06, 2023 | 40.53 | 40.68 | 40.13 | 40.38 | 2,635,501 | -0.12(-0.29%) |
Sep 05, 2023 | 40.08 | 41.11 | 40.06 | 40.50 | 4,392,475 | +0.32(+0.81%) |