Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.57 | 39.60 | 39.31 | 39.42 | 515,416 | -0.06(-0.15%) |
Nov 29, 2023 | 39.77 | 39.77 | 39.43 | 39.48 | 628,183 | -0.24(-0.59%) |
Nov 28, 2023 | 39.46 | 39.81 | 39.34 | 39.72 | 662,443 | +0.30(+0.75%) |
Nov 27, 2023 | 39.65 | 39.65 | 39.34 | 39.42 | 496,357 | -0.29(-0.72%) |
Nov 24, 2023 | 39.46 | 39.88 | 39.46 | 39.71 | 122,104 | +0.18(+0.45%) |
Nov 22, 2023 | 39.28 | 39.55 | 39.19 | 39.53 | 594,420 | -0.14(-0.35%) |
Nov 21, 2023 | 39.74 | 39.85 | 39.67 | 39.67 | 651,497 | -0.04(-0.10%) |
Nov 20, 2023 | 39.58 | 39.83 | 39.48 | 39.71 | 332,495 | +0.17(+0.42%) |
Nov 17, 2023 | 39.50 | 39.60 | 39.25 | 39.54 | 694,443 | +0.40(+1.03%) |
Nov 16, 2023 | 39.17 | 39.35 | 38.95 | 39.14 | 526,346 | -0.33(-0.85%) |
Nov 15, 2023 | 39.33 | 39.68 | 39.33 | 39.47 | 1,372,325 | +0.25(+0.63%) |
Nov 14, 2023 | 38.81 | 39.30 | 38.81 | 39.23 | 674,528 | +1.01(+2.65%) |
Nov 13, 2023 | 37.93 | 38.25 | 37.89 | 38.21 | 531,071 | +0.22(+0.57%) |
Nov 10, 2023 | 37.89 | 38.02 | 37.61 | 37.99 | 431,051 | +0.18(+0.47%) |
Nov 09, 2023 | 38.14 | 38.32 | 37.80 | 37.82 | 510,540 | -0.07(-0.18%) |
Nov 08, 2023 | 38.21 | 38.42 | 37.83 | 37.89 | 1,065,493 | -0.40(-1.05%) |
Nov 07, 2023 | 38.52 | 38.54 | 38.15 | 38.29 | 756,720 | -0.71(-1.82%) |
Nov 06, 2023 | 39.36 | 39.36 | 38.99 | 39.00 | 328,704 | -0.26(-0.65%) |
Nov 03, 2023 | 39.16 | 39.45 | 39.16 | 39.26 | 395,785 | +0.18(+0.45%) |
Nov 02, 2023 | 38.49 | 39.11 | 38.48 | 39.08 | 486,624 | +0.93(+2.43%) |
Nov 01, 2023 | 38.15 | 38.32 | 37.94 | 38.15 | 515,637 | +0.17(+0.44%) |
Oct 31, 2023 | 38.16 | 38.27 | 37.85 | 37.98 | 731,733 | -0.36(-0.95%) |
Oct 30, 2023 | 38.55 | 38.66 | 38.18 | 38.35 | 521,969 | +0.11(+0.28%) |
Oct 27, 2023 | 38.60 | 38.66 | 38.06 | 38.24 | 666,505 | -0.10(-0.26%) |
Oct 26, 2023 | 38.27 | 38.48 | 38.18 | 38.34 | 499,508 | -0.02(-0.05%) |
Oct 25, 2023 | 38.41 | 38.58 | 38.29 | 38.36 | 393,208 | -0.06(-0.15%) |
Oct 24, 2023 | 38.59 | 38.66 | 38.30 | 38.42 | 523,873 | +0.07(+0.18%) |
Oct 23, 2023 | 38.38 | 38.68 | 38.19 | 38.35 | 397,469 | -0.57(-1.47%) |
Oct 20, 2023 | 39.37 | 39.37 | 38.92 | 38.92 | 496,505 | -0.68(-1.72%) |
Oct 19, 2023 | 39.64 | 39.91 | 39.48 | 39.60 | 536,134 | -0.25(-0.62%) |
Oct 18, 2023 | 40.16 | 40.16 | 39.74 | 39.85 | 708,186 | -0.42(-1.05%) |
Oct 17, 2023 | 39.70 | 40.31 | 39.70 | 40.27 | 383,977 | +0.33(+0.81%) |
Oct 16, 2023 | 39.82 | 40.01 | 39.56 | 39.94 | 403,263 | +0.44(+1.12%) |
Oct 13, 2023 | 39.53 | 39.66 | 39.35 | 39.50 | 335,099 | +0.34(+0.88%) |
Oct 12, 2023 | 39.60 | 39.63 | 38.95 | 39.16 | 470,153 | -0.40(-1.02%) |
Oct 11, 2023 | 39.76 | 39.80 | 39.30 | 39.56 | 833,492 | -0.08(-0.20%) |
Oct 10, 2023 | 39.39 | 39.77 | 39.39 | 39.64 | 354,484 | +0.43(+1.11%) |
Oct 09, 2023 | 38.73 | 39.28 | 38.72 | 39.21 | 263,017 | +0.62(+1.61%) |
Oct 06, 2023 | 38.14 | 38.80 | 37.89 | 38.59 | 409,099 | +0.40(+1.06%) |
Oct 05, 2023 | 37.96 | 38.28 | 37.96 | 38.18 | 435,709 | +0.08(+0.21%) |
Oct 04, 2023 | 38.41 | 38.42 | 37.78 | 38.10 | 556,607 | -0.42(-1.10%) |
Oct 03, 2023 | 38.64 | 38.84 | 38.36 | 38.53 | 1,041,205 | -0.46(-1.19%) |
Oct 02, 2023 | 39.64 | 39.69 | 38.82 | 38.99 | 527,427 | -0.84(-2.10%) |
Sep 29, 2023 | 40.40 | 40.40 | 39.72 | 39.83 | 502,366 | -0.19(-0.47%) |
Sep 28, 2023 | 39.75 | 40.10 | 39.75 | 40.01 | 331,501 | +0.31(+0.77%) |
Sep 27, 2023 | 39.81 | 39.92 | 39.47 | 39.71 | 1,394,161 | +0.11(+0.27%) |
Sep 26, 2023 | 39.75 | 39.98 | 39.52 | 39.60 | 511,691 | -0.40(-1.01%) |
Sep 25, 2023 | 39.78 | 40.01 | 39.84 | 40.00 | 505,586 | +0.01(+0.02%) |
Sep 22, 2023 | 40.34 | 40.46 | 39.96 | 39.99 | 355,690 | +0.00(+0.00%) |
Sep 21, 2023 | 40.45 | 40.45 | 39.97 | 39.99 | 941,664 | -0.71(-1.74%) |
Sep 20, 2023 | 40.90 | 41.26 | 40.64 | 40.70 | 339,190 | -0.16(-0.39%) |
Sep 19, 2023 | 41.14 | 41.21 | 40.78 | 40.86 | 492,134 | -0.07(-0.17%) |
Sep 18, 2023 | 41.07 | 41.15 | 40.80 | 40.93 | 336,716 | -0.10(-0.24%) |
Sep 15, 2023 | 41.22 | 41.47 | 41.01 | 41.03 | 540,925 | -0.18(-0.44%) |
Sep 14, 2023 | 40.84 | 41.30 | 40.84 | 41.21 | 655,865 | +0.84(+2.08%) |
Sep 13, 2023 | 40.52 | 40.53 | 40.24 | 40.37 | 304,944 | -0.05(-0.12%) |
Sep 12, 2023 | 40.15 | 40.55 | 40.15 | 40.42 | 315,502 | +0.20(+0.49%) |
Sep 11, 2023 | 40.48 | 40.58 | 40.17 | 40.22 | 338,147 | +0.25(+0.64%) |
Sep 08, 2023 | 39.91 | 40.11 | 39.85 | 39.97 | 387,161 | +0.10(+0.25%) |
Sep 07, 2023 | 39.97 | 40.15 | 39.76 | 39.87 | 435,981 | -0.32(-0.80%) |
Sep 06, 2023 | 40.29 | 40.49 | 40.01 | 40.19 | 296,954 | -0.11(-0.27%) |
Sep 05, 2023 | 40.62 | 40.80 | 40.30 | 40.30 | 344,033 | -0.25(-0.63%) |