Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 20, 2023 | 46.06 | 0 | +0.08(+0.18%) | |||
Nov 17, 2023 | 45.95 | 46.00 | 45.90 | 45.98 | 51,891 | +0.57(+1.26%) |
Nov 16, 2023 | 45.64 | 45.76 | 45.29 | 45.41 | 10,387 | -0.33(-0.72%) |
Nov 15, 2023 | 46.30 | 46.38 | 45.74 | 45.74 | 14,005 | -0.44(-0.96%) |
Nov 14, 2023 | 45.59 | 46.23 | 45.44 | 46.18 | 19,269 | +1.82(+4.10%) |
Nov 13, 2023 | 44.19 | 44.48 | 43.99 | 44.36 | 7,870 | +0.04(+0.08%) |
Nov 10, 2023 | 43.56 | 44.39 | 43.56 | 44.32 | 7,049 | +0.77(+1.77%) |
Nov 09, 2023 | 43.91 | 44.22 | 43.49 | 43.55 | 7,834 | -0.09(-0.21%) |
Nov 08, 2023 | 43.61 | 43.92 | 43.56 | 43.64 | 8,771 | +0.05(+0.11%) |
Nov 07, 2023 | 43.31 | 43.72 | 43.22 | 43.60 | 15,478 | +0.21(+0.48%) |
Nov 06, 2023 | 43.49 | 43.49 | 43.20 | 43.39 | 15,970 | -0.21(-0.49%) |
Nov 03, 2023 | 43.27 | 43.84 | 43.20 | 43.60 | 16,041 | +0.89(+2.07%) |
Nov 02, 2023 | 42.37 | 42.74 | 42.37 | 42.72 | 6,446 | +1.05(+2.52%) |
Nov 01, 2023 | 40.68 | 41.84 | 40.68 | 41.67 | 15,203 | +1.02(+2.50%) |
Oct 31, 2023 | 40.30 | 40.70 | 40.09 | 40.65 | 12,814 | +0.26(+0.65%) |
Oct 30, 2023 | 40.35 | 40.39 | 40.00 | 40.39 | 12,574 | +0.33(+0.81%) |
Oct 27, 2023 | 40.24 | 40.37 | 39.99 | 40.06 | 37,788 | +0.14(+0.34%) |
Oct 26, 2023 | 40.11 | 40.30 | 39.80 | 39.93 | 77,930 | -0.13(-0.33%) |
Oct 25, 2023 | 40.69 | 40.69 | 40.06 | 40.06 | 205,089 | -0.85(-2.08%) |
Oct 24, 2023 | 40.68 | 40.92 | 40.56 | 40.91 | 5,665 | +0.47(+1.17%) |
Oct 23, 2023 | 40.13 | 40.64 | 40.05 | 40.44 | 22,306 | +0.11(+0.27%) |
Oct 20, 2023 | 40.93 | 40.93 | 40.33 | 40.33 | 28,104 | -0.52(-1.27%) |
Oct 19, 2023 | 41.37 | 41.51 | 40.82 | 40.85 | 7,231 | -0.46(-1.10%) |
Oct 18, 2023 | 42.20 | 42.20 | 41.29 | 41.30 | 16,699 | -1.17(-2.76%) |
Oct 17, 2023 | 42.14 | 42.69 | 42.05 | 42.48 | 16,565 | +0.40(+0.96%) |
Oct 16, 2023 | 41.71 | 42.08 | 41.71 | 42.07 | 3,638 | +0.66(+1.58%) |
Oct 13, 2023 | 42.11 | 42.11 | 41.42 | 41.42 | 7,234 | -0.75(-1.77%) |
Oct 12, 2023 | 43.35 | 43.35 | 42.01 | 42.17 | 5,734 | -1.11(-2.58%) |
Oct 11, 2023 | 43.34 | 43.34 | 42.93 | 43.28 | 8,017 | +0.29(+0.67%) |
Oct 10, 2023 | 42.44 | 43.42 | 42.44 | 42.99 | 14,166 | +0.59(+1.39%) |
Oct 09, 2023 | 42.00 | 42.47 | 41.89 | 42.40 | 2,893 | +0.23(+0.56%) |
Oct 06, 2023 | 41.27 | 42.37 | 41.27 | 42.17 | 65,068 | +0.66(+1.60%) |
Oct 05, 2023 | 41.52 | 41.70 | 41.26 | 41.50 | 11,885 | -0.06(-0.15%) |
Oct 04, 2023 | 41.55 | 41.57 | 41.04 | 41.57 | 6,701 | +0.22(+0.53%) |
Oct 03, 2023 | 41.92 | 42.02 | 41.12 | 41.35 | 41,622 | -0.94(-2.22%) |
Oct 02, 2023 | 42.61 | 42.70 | 42.12 | 42.29 | 6,634 | -0.43(-1.00%) |
Sep 29, 2023 | 43.52 | 43.52 | 42.68 | 42.71 | 4,871 | -0.46(-1.06%) |
Sep 28, 2023 | 42.58 | 43.23 | 42.58 | 43.17 | 2,890 | +0.67(+1.57%) |
Sep 27, 2023 | 42.28 | 42.67 | 42.26 | 42.50 | 13,917 | +0.66(+1.58%) |
Sep 26, 2023 | 41.88 | 42.29 | 41.79 | 41.84 | 6,323 | -0.27(-0.64%) |
Sep 25, 2023 | 41.93 | 42.22 | 42.07 | 42.11 | 6,472 | +0.25(+0.59%) |
Sep 22, 2023 | 42.05 | 42.14 | 41.86 | 41.86 | 7,799 | -0.08(-0.19%) |
Sep 21, 2023 | 42.52 | 42.52 | 41.77 | 41.94 | 13,667 | -0.91(-2.13%) |
Sep 20, 2023 | 43.74 | 43.81 | 42.86 | 42.86 | 5,217 | -0.52(-1.20%) |
Sep 19, 2023 | 43.50 | 43.58 | 43.13 | 43.38 | 15,014 | -0.21(-0.48%) |
Sep 18, 2023 | 43.72 | 43.74 | 43.57 | 43.59 | 8,811 | +0.04(+0.08%) |
Sep 15, 2023 | 43.67 | 43.74 | 43.25 | 43.55 | 5,080 | -0.80(-1.80%) |
Sep 14, 2023 | 44.08 | 44.48 | 44.08 | 44.35 | 5,662 | +0.54(+1.24%) |
Sep 13, 2023 | 44.62 | 44.62 | 43.63 | 43.81 | 66,342 | -0.70(-1.58%) |
Sep 12, 2023 | 44.97 | 45.28 | 44.38 | 44.51 | 6,818 | -0.45(-0.99%) |
Sep 11, 2023 | 45.10 | 45.13 | 44.85 | 44.96 | 6,604 | +0.35(+0.78%) |
Sep 08, 2023 | 44.63 | 44.86 | 44.59 | 44.61 | 3,981 | -0.04(-0.09%) |
Sep 07, 2023 | 44.53 | 44.66 | 44.23 | 44.65 | 8,603 | -0.19(-0.42%) |
Sep 06, 2023 | 45.10 | 45.10 | 44.48 | 44.84 | 17,582 | +0.35(+0.79%) |
Sep 05, 2023 | 45.60 | 45.60 | 44.49 | 44.49 | 5,483 | -1.11(-2.43%) |