Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.89 | 40.07 | 39.89 | 39.98 | 8,433 | +0.02(+0.04%) |
Nov 29, 2023 | 40.08 | 40.08 | 39.96 | 39.96 | 3,374 | -0.01(-0.02%) |
Nov 28, 2023 | 39.80 | 40.03 | 39.80 | 39.97 | 813 | +0.05(+0.11%) |
Nov 27, 2023 | 39.74 | 39.92 | 39.74 | 39.92 | 730 | -0.05(-0.12%) |
Nov 24, 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 100 | +0.04(+0.10%) |
Nov 22, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 100 | +0.05(+0.13%) |
Nov 21, 2023 | 39.68 | 39.88 | 39.68 | 39.88 | 943 | +0.04(+0.10%) |
Nov 20, 2023 | 40.25 | 40.25 | 39.84 | 39.84 | 5,104 | -0.03(-0.09%) |
Nov 17, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 100 | +0.04(+0.11%) |
Nov 16, 2023 | 39.90 | 39.90 | 39.76 | 39.83 | 4,148 | -0.03(-0.09%) |
Nov 15, 2023 | 39.76 | 39.86 | 39.76 | 39.86 | 169,475 | +0.05(+0.13%) |
Nov 14, 2023 | 39.66 | 39.81 | 39.66 | 39.81 | 715 | +0.15(+0.39%) |
Nov 13, 2023 | 39.74 | 39.74 | 39.66 | 39.66 | 355 | +0.03(+0.07%) |
Nov 10, 2023 | 39.58 | 39.67 | 39.57 | 39.63 | 3,289 | -0.09(-0.22%) |
Nov 09, 2023 | 39.69 | 39.73 | 39.69 | 39.71 | 163,848 | -0.01(-0.01%) |
Nov 08, 2023 | 39.67 | 39.72 | 39.67 | 39.72 | 384 | -0.01(-0.02%) |
Nov 07, 2023 | 39.67 | 39.73 | 39.67 | 39.73 | 249 | -0.02(-0.05%) |
Nov 06, 2023 | 39.71 | 39.75 | 39.71 | 39.75 | 409 | +0.02(+0.05%) |
Nov 03, 2023 | 39.67 | 39.73 | 39.62 | 39.73 | 922 | +0.05(+0.13%) |
Nov 02, 2023 | 39.64 | 39.68 | 39.64 | 39.68 | 688 | -0.08(-0.19%) |
Nov 01, 2023 | 39.68 | 39.78 | 39.68 | 39.76 | 1,627 | +0.05(+0.12%) |
Oct 31, 2023 | 39.80 | 39.82 | 39.71 | 39.71 | 12,417 | -0.04(-0.11%) |
Oct 30, 2023 | 39.76 | 39.76 | 39.75 | 39.75 | 261 | +0.05(+0.14%) |
Oct 27, 2023 | 39.67 | 39.70 | 39.67 | 39.70 | 420 | -0.02(-0.05%) |
Oct 26, 2023 | 39.58 | 39.75 | 39.58 | 39.72 | 2,102 | -0.05(-0.14%) |
Oct 25, 2023 | 39.77 | 39.82 | 39.72 | 39.77 | 687 | -0.00(-0.01%) |
Oct 24, 2023 | 39.70 | 39.78 | 39.70 | 39.78 | 4,377 | -0.02(-0.05%) |
Oct 23, 2023 | 39.74 | 39.80 | 39.74 | 39.80 | 463 | +0.04(+0.10%) |
Oct 20, 2023 | 39.86 | 39.86 | 39.76 | 39.76 | 727 | -0.03(-0.07%) |
Oct 19, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 25 | +0.03(+0.09%) |
Oct 18, 2023 | 39.95 | 39.95 | 39.75 | 39.75 | 1,030 | -0.12(-0.30%) |
Oct 17, 2023 | 39.83 | 39.88 | 39.81 | 39.87 | 4,076 | -0.01(-0.03%) |
Oct 16, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 165 | +0.10(+0.24%) |
Oct 13, 2023 | 39.92 | 39.92 | 39.78 | 39.78 | 2,612 | -0.05(-0.11%) |
Oct 12, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 259 | -0.10(-0.25%) |
Oct 11, 2023 | 39.75 | 39.93 | 39.75 | 39.93 | 225 | +0.07(+0.17%) |
Oct 10, 2023 | 39.93 | 39.93 | 39.86 | 39.86 | 584 | +0.02(+0.04%) |
Oct 09, 2023 | 39.76 | 39.84 | 39.75 | 39.84 | 1,113 | +0.19(+0.47%) |
Oct 06, 2023 | 39.63 | 39.73 | 39.63 | 39.66 | 643 | -0.02(-0.05%) |
Oct 05, 2023 | 39.67 | 39.68 | 39.67 | 39.68 | 1,728 | -0.07(-0.17%) |
Oct 04, 2023 | 39.72 | 39.78 | 39.72 | 39.75 | 386 | +0.06(+0.15%) |
Oct 03, 2023 | 39.75 | 39.75 | 39.69 | 39.69 | 294 | -0.05(-0.12%) |
Oct 02, 2023 | 39.66 | 39.78 | 39.66 | 39.74 | 989 | +0.06(+0.14%) |
Sep 29, 2023 | 39.77 | 39.77 | 39.68 | 39.68 | 204 | -0.02(-0.06%) |
Sep 28, 2023 | 39.74 | 39.80 | 39.67 | 39.70 | 4,535 | -0.12(-0.30%) |
Sep 27, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 17 | -0.04(-0.10%) |
Sep 26, 2023 | 39.84 | 39.93 | 39.82 | 39.86 | 334,771 | -0.02(-0.05%) |
Sep 25, 2023 | 39.94 | 39.94 | 39.88 | 39.88 | 369 | +0.05(+0.13%) |
Sep 22, 2023 | 39.80 | 39.88 | 39.80 | 39.83 | 326 | +0.09(+0.23%) |
Sep 21, 2023 | 39.68 | 39.74 | 39.68 | 39.74 | 1,057 | -0.07(-0.18%) |
Sep 20, 2023 | 39.99 | 39.99 | 39.76 | 39.81 | 1,227 | -0.10(-0.24%) |
Sep 19, 2023 | 39.90 | 39.93 | 39.90 | 39.91 | 4,360 | +0.14(+0.35%) |
Sep 18, 2023 | 39.76 | 39.77 | 39.76 | 39.77 | 488 | -0.01(-0.04%) |
Sep 15, 2023 | 39.64 | 39.78 | 39.64 | 39.78 | 476 | -0.03(-0.08%) |
Sep 14, 2023 | 39.86 | 39.88 | 39.81 | 39.81 | 3,479 | +0.02(+0.04%) |
Sep 13, 2023 | 39.77 | 39.80 | 39.77 | 39.80 | 418 | +0.02(+0.04%) |
Sep 12, 2023 | 39.71 | 39.78 | 39.71 | 39.78 | 554 | +0.02(+0.04%) |
Sep 11, 2023 | 39.58 | 39.80 | 39.58 | 39.76 | 2,229 | +0.09(+0.22%) |
Sep 08, 2023 | 39.73 | 39.76 | 39.68 | 39.68 | 1,285 | +0.00(+0.01%) |
Sep 07, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 32 | +0.05(+0.12%) |
Sep 06, 2023 | 39.57 | 39.62 | 39.57 | 39.62 | 285 | +0.00(+0.01%) |
Sep 05, 2023 | 39.58 | 39.62 | 39.58 | 39.62 | 141 | -0.03(-0.07%) |