Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.44 | 45.61 | 44.59 | 44.71 | 8,937,612 | -0.71(-1.57%) |
Nov 29, 2023 | 45.60 | 46.00 | 45.31 | 45.43 | 4,997,846 | -0.26(-0.57%) |
Nov 28, 2023 | 45.52 | 46.08 | 45.33 | 45.69 | 3,679,574 | +0.09(+0.19%) |
Nov 27, 2023 | 45.54 | 45.80 | 45.13 | 45.60 | 4,545,342 | -0.05(-0.11%) |
Nov 24, 2023 | 45.35 | 45.82 | 45.06 | 45.65 | 1,697,689 | +0.30(+0.66%) |
Nov 22, 2023 | 45.30 | 45.41 | 44.58 | 45.35 | 2,762,259 | +0.22(+0.50%) |
Nov 21, 2023 | 45.22 | 45.40 | 44.81 | 45.13 | 4,120,335 | +0.01(+0.02%) |
Nov 20, 2023 | 45.25 | 45.52 | 44.60 | 45.12 | 4,601,305 | -0.34(-0.75%) |
Nov 17, 2023 | 45.99 | 46.03 | 45.11 | 45.46 | 5,401,772 | -0.11(-0.23%) |
Nov 16, 2023 | 46.17 | 46.50 | 45.36 | 45.56 | 6,915,898 | -0.35(-0.76%) |
Nov 15, 2023 | 45.13 | 46.36 | 44.86 | 45.91 | 7,721,983 | +0.72(+1.59%) |
Nov 14, 2023 | 44.37 | 45.36 | 44.30 | 45.19 | 6,465,807 | +1.91(+4.40%) |
Nov 13, 2023 | 43.70 | 43.74 | 43.02 | 43.29 | 4,850,266 | -0.42(-0.96%) |
Nov 10, 2023 | 43.95 | 44.12 | 43.27 | 43.71 | 4,109,692 | +0.09(+0.20%) |
Nov 09, 2023 | 44.66 | 44.99 | 43.36 | 43.62 | 6,465,846 | -1.04(-2.33%) |
Nov 08, 2023 | 44.07 | 44.73 | 43.75 | 44.66 | 12,627,009 | +0.35(+0.79%) |
Nov 07, 2023 | 44.30 | 44.72 | 44.02 | 44.31 | 9,767,118 | -0.01(-0.02%) |
Nov 06, 2023 | 42.78 | 44.52 | 42.72 | 44.32 | 13,850,872 | +1.92(+4.54%) |
Nov 03, 2023 | 41.40 | 42.81 | 40.01 | 42.39 | 15,256,184 | +2.46(+6.16%) |
Nov 02, 2023 | 39.45 | 40.09 | 39.31 | 39.93 | 8,526,700 | +0.84(+2.14%) |
Nov 01, 2023 | 39.19 | 39.40 | 38.34 | 39.10 | 6,121,165 | -0.10(-0.25%) |
Oct 31, 2023 | 39.02 | 39.23 | 38.44 | 39.20 | 9,254,097 | +0.31(+0.80%) |
Oct 30, 2023 | 39.11 | 39.54 | 38.59 | 38.88 | 5,500,401 | -0.08(-0.20%) |
Oct 27, 2023 | 39.62 | 39.70 | 38.88 | 38.96 | 4,734,990 | -0.87(-2.17%) |
Oct 26, 2023 | 39.33 | 40.21 | 39.33 | 39.83 | 7,060,754 | +0.42(+1.06%) |
Oct 25, 2023 | 38.99 | 39.50 | 38.50 | 39.41 | 6,944,139 | +0.18(+0.47%) |
Oct 24, 2023 | 38.88 | 39.37 | 38.59 | 39.22 | 7,981,478 | +0.80(+2.07%) |
Oct 23, 2023 | 38.33 | 39.06 | 38.09 | 38.43 | 6,587,711 | -0.48(-1.22%) |
Oct 20, 2023 | 39.47 | 39.88 | 38.89 | 38.90 | 5,603,825 | -0.60(-1.53%) |
Oct 19, 2023 | 39.37 | 40.15 | 39.07 | 39.51 | 6,683,339 | -0.12(-0.29%) |
Oct 18, 2023 | 40.61 | 40.81 | 39.53 | 39.62 | 8,214,754 | -1.12(-2.74%) |
Oct 17, 2023 | 40.66 | 41.44 | 40.40 | 40.74 | 4,747,583 | -0.30(-0.73%) |
Oct 16, 2023 | 40.80 | 41.18 | 39.84 | 41.04 | 6,432,802 | +0.33(+0.81%) |
Oct 13, 2023 | 40.54 | 41.24 | 40.44 | 40.71 | 5,693,803 | +0.32(+0.79%) |
Oct 12, 2023 | 41.49 | 41.63 | 40.20 | 40.39 | 4,993,000 | -1.37(-3.28%) |
Oct 11, 2023 | 41.65 | 41.86 | 41.10 | 41.76 | 3,376,696 | +0.36(+0.87%) |
Oct 10, 2023 | 41.13 | 41.65 | 40.79 | 41.40 | 6,574,603 | +0.40(+0.97%) |
Oct 09, 2023 | 40.37 | 41.01 | 40.12 | 41.00 | 5,722,405 | +0.47(+1.15%) |
Oct 06, 2023 | 39.38 | 40.71 | 38.15 | 40.54 | 7,444,218 | +0.70(+1.76%) |
Oct 05, 2023 | 40.64 | 40.68 | 39.16 | 39.84 | 8,863,154 | -0.96(-2.36%) |
Oct 04, 2023 | 41.32 | 41.69 | 40.58 | 40.80 | 6,180,845 | -0.49(-1.18%) |
Oct 03, 2023 | 40.58 | 41.55 | 40.05 | 41.29 | 10,766,319 | +0.16(+0.38%) |
Oct 02, 2023 | 43.26 | 43.31 | 40.71 | 41.13 | 8,940,602 | -2.29(-5.28%) |
Sep 29, 2023 | 43.35 | 43.93 | 42.98 | 43.42 | 6,079,834 | +0.52(+1.20%) |
Sep 28, 2023 | 44.49 | 44.59 | 42.85 | 42.91 | 5,256,998 | -1.28(-2.90%) |
Sep 27, 2023 | 44.72 | 44.76 | 43.62 | 44.19 | 7,753,391 | -0.58(-1.30%) |
Sep 26, 2023 | 46.54 | 46.66 | 44.74 | 44.78 | 7,055,785 | -1.80(-3.86%) |
Sep 25, 2023 | 46.17 | 46.60 | 45.72 | 46.57 | 5,678,087 | +0.16(+0.34%) |
Sep 22, 2023 | 45.93 | 46.48 | 45.93 | 46.42 | 5,796,506 | +0.35(+0.76%) |
Sep 21, 2023 | 46.43 | 46.58 | 45.73 | 46.07 | 4,340,751 | -0.56(-1.21%) |
Sep 20, 2023 | 46.81 | 47.57 | 46.41 | 46.63 | 4,932,894 | +0.12(+0.25%) |
Sep 19, 2023 | 47.24 | 47.34 | 46.49 | 46.52 | 4,305,417 | -0.76(-1.60%) |
Sep 18, 2023 | 47.22 | 47.54 | 46.76 | 47.27 | 4,188,705 | +0.16(+0.33%) |
Sep 15, 2023 | 46.99 | 47.58 | 46.89 | 47.12 | 7,877,263 | -0.04(-0.08%) |
Sep 14, 2023 | 46.90 | 47.18 | 46.60 | 47.16 | 5,883,486 | +0.74(+1.59%) |
Sep 13, 2023 | 46.08 | 46.70 | 45.83 | 46.42 | 4,743,877 | +0.18(+0.38%) |
Sep 12, 2023 | 46.15 | 46.37 | 45.67 | 46.24 | 3,982,911 | +0.26(+0.57%) |
Sep 11, 2023 | 45.51 | 46.06 | 45.44 | 45.98 | 6,521,456 | +0.17(+0.38%) |
Sep 08, 2023 | 44.79 | 45.83 | 44.49 | 45.81 | 6,728,807 | +1.06(+2.37%) |
Sep 07, 2023 | 44.99 | 45.34 | 44.51 | 44.75 | 7,202,502 | +0.08(+0.17%) |
Sep 06, 2023 | 45.33 | 45.45 | 44.56 | 44.67 | 11,022,301 | -0.82(-1.80%) |
Sep 05, 2023 | 46.51 | 46.58 | 45.12 | 45.48 | 6,083,984 | -1.06(-2.28%) |