Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.29 | 42.67 | 41.96 | 42.38 | 38,184 | +0.10(+0.24%) |
Nov 29, 2023 | 42.74 | 43.17 | 42.21 | 42.28 | 24,333 | -0.16(-0.37%) |
Nov 28, 2023 | 42.48 | 42.68 | 42.00 | 42.44 | 55,020 | -0.25(-0.58%) |
Nov 27, 2023 | 42.06 | 42.97 | 42.06 | 42.68 | 32,060 | -0.25(-0.58%) |
Nov 24, 2023 | 42.94 | 43.33 | 42.86 | 42.93 | 11,892 | +0.10(+0.23%) |
Nov 22, 2023 | 43.01 | 43.03 | 42.42 | 42.83 | 36,392 | +0.28(+0.65%) |
Nov 21, 2023 | 41.60 | 42.70 | 41.51 | 42.55 | 45,453 | +0.70(+1.68%) |
Nov 20, 2023 | 40.71 | 41.96 | 40.55 | 41.85 | 38,991 | +0.90(+2.21%) |
Nov 17, 2023 | 41.38 | 42.05 | 40.43 | 40.95 | 59,984 | +0.07(+0.17%) |
Nov 16, 2023 | 42.30 | 42.32 | 40.71 | 40.88 | 54,100 | -1.57(-3.70%) |
Nov 15, 2023 | 41.59 | 43.01 | 41.59 | 42.45 | 58,340 | +0.75(+1.81%) |
Nov 14, 2023 | 40.78 | 41.89 | 40.78 | 41.69 | 41,999 | +1.75(+4.37%) |
Nov 13, 2023 | 39.84 | 40.02 | 39.32 | 39.94 | 44,588 | -0.20(-0.49%) |
Nov 10, 2023 | 39.60 | 40.27 | 39.21 | 40.14 | 38,053 | +0.85(+2.17%) |
Nov 09, 2023 | 39.37 | 39.80 | 37.98 | 39.29 | 31,936 | -0.24(-0.60%) |
Nov 08, 2023 | 39.93 | 40.41 | 39.39 | 39.53 | 19,345 | -0.45(-1.12%) |
Nov 07, 2023 | 40.70 | 40.70 | 39.91 | 39.97 | 45,519 | -0.68(-1.66%) |
Nov 06, 2023 | 40.48 | 40.78 | 39.84 | 40.65 | 33,099 | +0.06(+0.15%) |
Nov 03, 2023 | 39.51 | 40.93 | 39.51 | 40.59 | 39,551 | +1.86(+4.79%) |
Nov 02, 2023 | 39.18 | 39.49 | 38.29 | 38.73 | 45,392 | -0.12(-0.31%) |
Nov 01, 2023 | 39.14 | 39.54 | 38.62 | 38.85 | 61,971 | -0.35(-0.90%) |
Oct 31, 2023 | 39.42 | 40.18 | 39.03 | 39.20 | 68,298 | -0.18(-0.47%) |
Oct 30, 2023 | 38.87 | 39.63 | 37.99 | 39.39 | 72,500 | +0.88(+2.29%) |
Oct 27, 2023 | 39.55 | 39.70 | 38.16 | 38.50 | 126,650 | -1.16(-2.93%) |
Oct 26, 2023 | 39.59 | 40.73 | 38.05 | 39.67 | 195,362 | -1.85(-4.45%) |
Oct 25, 2023 | 42.20 | 42.24 | 40.62 | 41.51 | 80,088 | -0.81(-1.92%) |
Oct 24, 2023 | 42.61 | 42.61 | 41.61 | 42.33 | 39,923 | -0.03(-0.07%) |
Oct 23, 2023 | 42.50 | 42.99 | 42.15 | 42.36 | 35,724 | -0.14(-0.33%) |
Oct 20, 2023 | 42.17 | 42.93 | 42.13 | 42.50 | 70,561 | +0.61(+1.45%) |
Oct 19, 2023 | 43.29 | 43.29 | 41.71 | 41.89 | 50,267 | -1.53(-3.52%) |
Oct 18, 2023 | 44.39 | 44.39 | 43.32 | 43.42 | 35,583 | -1.58(-3.51%) |
Oct 17, 2023 | 44.24 | 45.53 | 44.24 | 45.00 | 34,983 | +0.69(+1.55%) |
Oct 16, 2023 | 43.41 | 44.64 | 43.23 | 44.31 | 37,466 | +1.16(+2.69%) |
Oct 13, 2023 | 44.94 | 44.94 | 43.01 | 43.15 | 30,402 | -1.51(-3.38%) |
Oct 12, 2023 | 45.28 | 45.41 | 44.43 | 44.66 | 38,288 | -0.47(-1.03%) |
Oct 11, 2023 | 45.78 | 45.78 | 44.98 | 45.13 | 19,845 | -0.55(-1.20%) |
Oct 10, 2023 | 45.33 | 46.02 | 45.33 | 45.67 | 32,052 | +0.61(+1.34%) |
Oct 09, 2023 | 44.60 | 45.16 | 44.16 | 45.07 | 24,417 | +0.36(+0.80%) |
Oct 06, 2023 | 43.31 | 44.91 | 43.25 | 44.71 | 35,229 | +1.10(+2.53%) |
Oct 05, 2023 | 43.25 | 43.92 | 43.07 | 43.61 | 52,331 | +0.31(+0.71%) |
Oct 04, 2023 | 42.38 | 43.31 | 42.20 | 43.30 | 53,202 | +0.90(+2.13%) |
Oct 03, 2023 | 42.88 | 43.30 | 42.08 | 42.40 | 49,945 | -0.70(-1.64%) |
Oct 02, 2023 | 43.51 | 43.59 | 42.29 | 43.10 | 45,369 | -0.44(-1.00%) |
Sep 29, 2023 | 43.72 | 44.29 | 43.19 | 43.54 | 47,336 | +0.06(+0.14%) |
Sep 28, 2023 | 42.89 | 43.76 | 42.73 | 43.48 | 74,468 | +0.74(+1.74%) |
Sep 27, 2023 | 42.84 | 43.94 | 42.59 | 42.73 | 32,672 | +0.04(+0.09%) |
Sep 26, 2023 | 43.35 | 43.98 | 42.68 | 42.69 | 33,159 | -0.89(-2.05%) |
Sep 25, 2023 | 42.93 | 44.05 | 43.57 | 43.59 | 43,648 | +0.34(+0.78%) |
Sep 22, 2023 | 43.86 | 44.05 | 43.16 | 43.25 | 37,293 | -0.51(-1.16%) |
Sep 21, 2023 | 44.35 | 44.40 | 43.57 | 43.76 | 35,939 | -0.82(-1.85%) |
Sep 20, 2023 | 45.14 | 45.62 | 44.54 | 44.58 | 34,919 | -0.27(-0.60%) |
Sep 19, 2023 | 44.58 | 45.58 | 44.29 | 44.85 | 48,173 | +0.41(+0.92%) |
Sep 18, 2023 | 44.92 | 45.67 | 44.41 | 44.44 | 47,684 | -0.33(-0.73%) |
Sep 15, 2023 | 45.54 | 45.91 | 44.22 | 44.77 | 132,048 | -0.77(-1.70%) |
Sep 14, 2023 | 45.18 | 46.27 | 44.49 | 45.54 | 107,825 | +0.99(+2.23%) |
Sep 13, 2023 | 44.90 | 46.40 | 44.42 | 44.55 | 149,627 | -0.21(-0.47%) |
Sep 12, 2023 | 45.58 | 46.34 | 44.59 | 44.76 | 58,383 | -0.84(-1.85%) |
Sep 11, 2023 | 46.58 | 46.73 | 45.56 | 45.60 | 47,233 | -0.95(-2.05%) |
Sep 08, 2023 | 47.76 | 47.76 | 46.25 | 46.56 | 45,680 | -0.99(-2.09%) |
Sep 07, 2023 | 48.13 | 48.23 | 47.28 | 47.55 | 51,985 | -0.53(-1.09%) |
Sep 06, 2023 | 48.42 | 49.45 | 47.57 | 48.08 | 48,192 | -0.01(-0.02%) |
Sep 05, 2023 | 49.94 | 49.94 | 48.04 | 48.09 | 42,027 | -1.81(-3.62%) |