Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.26 | 44.18 | 42.93 | 44.03 | 23,765,456 | +0.80(+1.85%) |
Nov 29, 2023 | 43.14 | 43.58 | 43.07 | 43.23 | 16,959,604 | +0.40(+0.95%) |
Nov 28, 2023 | 42.43 | 42.90 | 42.25 | 42.82 | 15,526,891 | +0.35(+0.81%) |
Nov 27, 2023 | 42.10 | 42.49 | 41.98 | 42.48 | 15,915,811 | +0.10(+0.23%) |
Nov 24, 2023 | 42.26 | 42.56 | 42.19 | 42.38 | 5,354,960 | +0.14(+0.33%) |
Nov 22, 2023 | 42.12 | 42.29 | 41.86 | 42.24 | 12,014,192 | +0.18(+0.42%) |
Nov 21, 2023 | 42.10 | 42.18 | 41.62 | 42.06 | 16,283,462 | -0.19(-0.44%) |
Nov 20, 2023 | 42.32 | 42.41 | 41.97 | 42.25 | 10,502,047 | -0.17(-0.40%) |
Nov 17, 2023 | 42.29 | 42.45 | 41.90 | 42.42 | 14,071,948 | +0.42(+1.01%) |
Nov 16, 2023 | 42.28 | 42.42 | 41.46 | 41.99 | 17,148,102 | -0.31(-0.72%) |
Nov 15, 2023 | 41.54 | 42.48 | 41.54 | 42.30 | 17,488,632 | +0.75(+1.81%) |
Nov 14, 2023 | 40.98 | 41.84 | 40.94 | 41.55 | 20,439,536 | +1.29(+3.21%) |
Nov 13, 2023 | 40.22 | 40.54 | 40.02 | 40.25 | 12,313,796 | -0.12(-0.29%) |
Nov 10, 2023 | 40.12 | 40.43 | 39.85 | 40.37 | 14,895,852 | +0.48(+1.21%) |
Nov 09, 2023 | 40.77 | 40.86 | 39.76 | 39.89 | 14,184,453 | -0.57(-1.42%) |
Nov 08, 2023 | 40.55 | 40.67 | 39.92 | 40.46 | 19,667,480 | -0.06(-0.15%) |
Nov 07, 2023 | 40.66 | 40.68 | 40.22 | 40.52 | 14,002,697 | -0.30(-0.73%) |
Nov 06, 2023 | 41.26 | 41.26 | 40.63 | 40.82 | 15,341,472 | -0.28(-0.67%) |
Nov 03, 2023 | 40.65 | 41.33 | 40.55 | 41.09 | 16,354,361 | +1.10(+2.74%) |
Nov 02, 2023 | 39.24 | 40.03 | 38.89 | 40.00 | 20,254,150 | +1.23(+3.18%) |
Nov 01, 2023 | 39.11 | 39.13 | 38.45 | 38.76 | 20,282,396 | -0.16(-0.40%) |
Oct 31, 2023 | 38.79 | 38.96 | 38.40 | 38.92 | 12,179,264 | +0.33(+0.86%) |
Oct 30, 2023 | 38.26 | 38.74 | 37.86 | 38.59 | 14,450,726 | +0.66(+1.73%) |
Oct 27, 2023 | 38.54 | 38.57 | 37.79 | 37.93 | 13,879,508 | -0.87(-2.24%) |
Oct 26, 2023 | 38.19 | 39.12 | 38.15 | 38.80 | 15,816,813 | +0.61(+1.59%) |
Oct 25, 2023 | 38.23 | 38.37 | 37.75 | 38.20 | 14,148,259 | -0.24(-0.64%) |
Oct 24, 2023 | 38.77 | 38.98 | 38.40 | 38.44 | 15,425,837 | -0.20(-0.51%) |
Oct 23, 2023 | 39.40 | 39.52 | 38.58 | 38.64 | 14,086,242 | -0.77(-1.96%) |
Oct 20, 2023 | 40.17 | 40.21 | 39.09 | 39.41 | 17,881,138 | -0.89(-2.21%) |
Oct 19, 2023 | 40.59 | 41.31 | 40.28 | 40.30 | 16,470,918 | -0.34(-0.84%) |
Oct 18, 2023 | 40.81 | 41.04 | 40.47 | 40.64 | 16,401,293 | -0.44(-1.07%) |
Oct 17, 2023 | 40.53 | 41.46 | 40.54 | 41.08 | 17,352,728 | +0.32(+0.79%) |
Oct 16, 2023 | 40.58 | 41.26 | 40.52 | 40.76 | 18,818,660 | +0.68(+1.68%) |
Oct 13, 2023 | 39.96 | 40.75 | 39.60 | 40.08 | 28,706,484 | +1.19(+3.07%) |
Oct 12, 2023 | 38.84 | 39.15 | 38.48 | 38.89 | 15,195,929 | +0.05(+0.13%) |
Oct 11, 2023 | 39.15 | 39.35 | 38.41 | 38.84 | 15,158,446 | -0.13(-0.33%) |
Oct 10, 2023 | 39.07 | 39.52 | 38.87 | 38.97 | 14,743,556 | +0.12(+0.30%) |
Oct 09, 2023 | 38.27 | 38.95 | 38.26 | 38.85 | 12,360,528 | +0.01(+0.03%) |
Oct 06, 2023 | 38.06 | 39.04 | 37.93 | 38.84 | 14,282,052 | +0.38(+0.99%) |
Oct 05, 2023 | 37.93 | 38.58 | 37.77 | 38.46 | 12,078,419 | +0.32(+0.85%) |
Oct 04, 2023 | 37.69 | 38.27 | 37.56 | 38.14 | 14,652,368 | +0.29(+0.78%) |
Oct 03, 2023 | 38.54 | 38.62 | 37.64 | 37.84 | 19,672,912 | -0.92(-2.37%) |
Oct 02, 2023 | 39.83 | 39.88 | 38.60 | 38.76 | 15,427,467 | -1.22(-3.06%) |
Sep 29, 2023 | 40.32 | 40.51 | 39.71 | 39.99 | 13,424,639 | -0.05(-0.12%) |
Sep 28, 2023 | 39.96 | 40.32 | 39.85 | 40.04 | 12,725,479 | +0.05(+0.12%) |
Sep 27, 2023 | 39.76 | 40.32 | 39.60 | 39.99 | 12,073,438 | +0.21(+0.52%) |
Sep 26, 2023 | 40.17 | 40.43 | 39.50 | 39.78 | 15,551,326 | -0.89(-2.19%) |
Sep 25, 2023 | 40.01 | 40.73 | 40.48 | 40.67 | 10,853,686 | +0.32(+0.80%) |
Sep 22, 2023 | 41.43 | 41.48 | 40.27 | 40.35 | 17,149,696 | -1.07(-2.58%) |
Sep 21, 2023 | 41.84 | 42.25 | 41.39 | 41.42 | 15,318,089 | -0.54(-1.28%) |
Sep 20, 2023 | 42.47 | 42.79 | 41.90 | 41.95 | 17,161,640 | -0.34(-0.81%) |
Sep 19, 2023 | 42.62 | 42.81 | 41.98 | 42.30 | 15,653,106 | -0.21(-0.48%) |
Sep 18, 2023 | 42.07 | 42.67 | 41.86 | 42.50 | 16,195,677 | +0.47(+1.12%) |
Sep 15, 2023 | 41.76 | 42.38 | 41.70 | 42.03 | 48,406,492 | -0.10(-0.23%) |
Sep 14, 2023 | 41.89 | 42.46 | 41.79 | 42.13 | 21,216,980 | +0.78(+1.89%) |
Sep 13, 2023 | 41.79 | 41.96 | 41.22 | 41.35 | 15,607,755 | -0.28(-0.68%) |
Sep 12, 2023 | 40.52 | 42.05 | 40.39 | 41.63 | 18,795,360 | +1.18(+2.93%) |
Sep 11, 2023 | 40.50 | 40.82 | 40.33 | 40.45 | 15,382,468 | +0.32(+0.81%) |
Sep 08, 2023 | 39.59 | 40.24 | 39.47 | 40.12 | 14,226,729 | +0.56(+1.41%) |
Sep 07, 2023 | 39.86 | 40.14 | 39.44 | 39.57 | 14,101,364 | -0.58(-1.44%) |
Sep 06, 2023 | 40.33 | 40.51 | 39.73 | 40.14 | 19,185,320 | -0.51(-1.25%) |
Sep 05, 2023 | 40.76 | 41.38 | 40.42 | 40.65 | 14,649,886 | -0.11(-0.26%) |