Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.80 | 41.90 | 40.75 | 41.39 | 970,452 | -0.29(-0.70%) |
Nov 29, 2023 | 41.45 | 42.20 | 41.26 | 41.68 | 1,005,035 | +0.69(+1.68%) |
Nov 28, 2023 | 42.06 | 42.40 | 40.69 | 40.99 | 891,124 | -0.74(-1.77%) |
Nov 27, 2023 | 39.61 | 41.80 | 39.38 | 41.73 | 1,465,636 | +2.11(+5.33%) |
Nov 24, 2023 | 39.52 | 39.78 | 39.29 | 39.62 | 238,243 | +0.13(+0.33%) |
Nov 22, 2023 | 39.68 | 40.22 | 39.44 | 39.49 | 616,120 | +0.06(+0.15%) |
Nov 21, 2023 | 39.36 | 39.87 | 39.08 | 39.43 | 736,729 | -0.11(-0.28%) |
Nov 20, 2023 | 39.61 | 40.03 | 39.36 | 39.54 | 818,935 | +0.06(+0.15%) |
Nov 17, 2023 | 39.00 | 40.06 | 38.78 | 39.48 | 1,010,573 | +0.58(+1.49%) |
Nov 16, 2023 | 39.22 | 39.66 | 38.18 | 38.90 | 1,048,348 | -0.75(-1.89%) |
Nov 15, 2023 | 39.42 | 39.79 | 39.03 | 39.65 | 828,216 | +0.32(+0.81%) |
Nov 14, 2023 | 38.59 | 39.50 | 37.80 | 39.33 | 1,004,589 | +2.05(+5.50%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.49 | 37.28 | 777,476 | -0.13(-0.35%) |
Nov 10, 2023 | 37.25 | 37.86 | 36.80 | 37.41 | 1,011,001 | +0.28(+0.75%) |
Nov 09, 2023 | 37.65 | 37.98 | 37.02 | 37.13 | 795,134 | -0.23(-0.62%) |
Nov 08, 2023 | 38.01 | 38.24 | 37.05 | 37.36 | 645,214 | -0.67(-1.76%) |
Nov 07, 2023 | 37.25 | 38.95 | 37.16 | 38.03 | 932,294 | +1.02(+2.76%) |
Nov 06, 2023 | 37.33 | 37.42 | 36.57 | 37.01 | 1,267,672 | -0.09(-0.24%) |
Nov 03, 2023 | 35.50 | 37.49 | 35.15 | 37.10 | 1,789,935 | +1.77(+5.01%) |
Nov 02, 2023 | 34.86 | 37.73 | 33.85 | 35.33 | 4,109,604 | -6.64(-15.82%) |
Nov 01, 2023 | 42.26 | 42.61 | 41.08 | 41.97 | 954,593 | -0.14(-0.33%) |
Oct 31, 2023 | 41.32 | 42.32 | 40.82 | 42.11 | 786,480 | +0.91(+2.21%) |
Oct 30, 2023 | 41.98 | 41.98 | 40.67 | 41.20 | 807,436 | -0.39(-0.94%) |
Oct 27, 2023 | 41.18 | 41.90 | 40.53 | 41.59 | 485,560 | +0.56(+1.36%) |
Oct 26, 2023 | 41.62 | 41.90 | 40.65 | 41.03 | 463,705 | -0.19(-0.46%) |
Oct 25, 2023 | 42.59 | 42.70 | 41.17 | 41.22 | 405,236 | -1.98(-4.58%) |
Oct 24, 2023 | 42.70 | 43.82 | 42.69 | 43.20 | 439,315 | +0.94(+2.22%) |
Oct 23, 2023 | 42.28 | 43.30 | 41.71 | 42.26 | 425,665 | -0.44(-1.03%) |
Oct 20, 2023 | 43.05 | 43.45 | 41.76 | 42.70 | 886,102 | -0.27(-0.63%) |
Oct 19, 2023 | 44.49 | 44.49 | 42.80 | 42.97 | 660,388 | -1.33(-3.00%) |
Oct 18, 2023 | 44.58 | 44.86 | 43.99 | 44.30 | 470,647 | -0.38(-0.85%) |
Oct 17, 2023 | 43.55 | 45.06 | 43.41 | 44.68 | 601,049 | +0.61(+1.38%) |
Oct 16, 2023 | 43.25 | 44.65 | 42.81 | 44.07 | 757,581 | +1.25(+2.92%) |
Oct 13, 2023 | 42.13 | 42.93 | 41.32 | 42.82 | 1,659,448 | +0.57(+1.35%) |
Oct 12, 2023 | 43.97 | 43.97 | 41.60 | 42.25 | 989,136 | -1.85(-4.20%) |
Oct 11, 2023 | 44.64 | 45.02 | 44.02 | 44.10 | 634,185 | -0.44(-0.99%) |
Oct 10, 2023 | 44.88 | 45.60 | 44.53 | 44.54 | 625,234 | -0.34(-0.76%) |
Oct 09, 2023 | 44.27 | 45.68 | 43.81 | 44.88 | 768,319 | -1.27(-2.75%) |
Oct 06, 2023 | 43.83 | 46.22 | 43.83 | 46.15 | 623,261 | +1.76(+3.96%) |
Oct 05, 2023 | 44.12 | 44.55 | 43.24 | 44.39 | 617,472 | +0.08(+0.18%) |
Oct 04, 2023 | 43.95 | 44.52 | 43.81 | 44.31 | 354,043 | +0.64(+1.47%) |
Oct 03, 2023 | 45.11 | 45.65 | 43.17 | 43.67 | 528,171 | -2.00(-4.38%) |
Oct 02, 2023 | 44.68 | 45.70 | 44.31 | 45.67 | 599,958 | +0.87(+1.94%) |
Sep 29, 2023 | 45.08 | 45.54 | 44.49 | 44.80 | 503,342 | +0.28(+0.63%) |
Sep 28, 2023 | 43.85 | 44.62 | 43.63 | 44.52 | 436,972 | +0.38(+0.86%) |
Sep 27, 2023 | 44.00 | 44.55 | 43.54 | 44.14 | 542,694 | +0.29(+0.66%) |
Sep 26, 2023 | 44.33 | 44.90 | 43.69 | 43.85 | 548,895 | -0.75(-1.68%) |
Sep 25, 2023 | 45.19 | 45.03 | 44.09 | 44.60 | 703,402 | -1.06(-2.32%) |
Sep 22, 2023 | 45.57 | 46.26 | 45.44 | 45.66 | 573,694 | +0.38(+0.84%) |
Sep 21, 2023 | 46.60 | 46.73 | 45.19 | 45.28 | 822,098 | -1.41(-3.02%) |
Sep 20, 2023 | 46.20 | 47.80 | 45.71 | 46.69 | 810,901 | +0.56(+1.21%) |
Sep 19, 2023 | 46.73 | 46.99 | 45.54 | 46.13 | 755,682 | -0.70(-1.49%) |
Sep 18, 2023 | 46.04 | 47.24 | 45.81 | 46.83 | 520,334 | +1.22(+2.67%) |
Sep 15, 2023 | 46.49 | 46.49 | 45.01 | 45.61 | 1,456,145 | -0.95(-2.04%) |
Sep 14, 2023 | 46.42 | 47.11 | 46.12 | 46.56 | 520,456 | +0.17(+0.37%) |
Sep 13, 2023 | 45.37 | 46.49 | 45.13 | 46.39 | 798,028 | +0.85(+1.87%) |
Sep 12, 2023 | 44.91 | 46.18 | 44.76 | 45.54 | 568,751 | -0.04(-0.09%) |
Sep 11, 2023 | 46.01 | 46.32 | 45.30 | 45.58 | 794,813 | +1.36(+3.08%) |
Sep 08, 2023 | 44.77 | 44.92 | 44.08 | 44.22 | 486,943 | -0.20(-0.45%) |
Sep 07, 2023 | 45.83 | 45.83 | 44.35 | 44.42 | 689,145 | -1.61(-3.50%) |
Sep 06, 2023 | 45.22 | 46.31 | 45.07 | 46.03 | 568,947 | +0.82(+1.81%) |
Sep 05, 2023 | 45.14 | 45.40 | 44.76 | 45.21 | 388,052 | -0.09(-0.20%) |