Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.97 | 45.33 | 44.76 | 45.27 | 16,623,847 | +0.34(+0.77%) |
Nov 29, 2023 | 44.42 | 45.20 | 44.35 | 44.93 | 14,278,181 | +0.87(+1.98%) |
Nov 28, 2023 | 44.22 | 44.23 | 43.75 | 44.05 | 14,321,267 | -0.22(-0.49%) |
Nov 27, 2023 | 44.15 | 44.38 | 44.05 | 44.27 | 14,936,680 | -0.15(-0.33%) |
Nov 24, 2023 | 44.08 | 44.70 | 44.03 | 44.42 | 6,049,788 | +0.21(+0.47%) |
Nov 22, 2023 | 44.50 | 44.50 | 44.03 | 44.21 | 9,614,404 | -0.07(-0.16%) |
Nov 21, 2023 | 44.31 | 44.51 | 43.90 | 44.28 | 14,727,740 | -0.17(-0.38%) |
Nov 20, 2023 | 44.47 | 44.92 | 44.39 | 44.45 | 20,030,536 | -0.10(-0.22%) |
Nov 17, 2023 | 44.13 | 44.57 | 43.85 | 44.54 | 15,874,470 | +0.68(+1.54%) |
Nov 16, 2023 | 43.95 | 44.29 | 43.52 | 43.87 | 15,084,344 | -0.21(-0.47%) |
Nov 15, 2023 | 43.68 | 44.41 | 43.68 | 44.07 | 19,098,784 | +0.51(+1.17%) |
Nov 14, 2023 | 42.33 | 43.97 | 42.32 | 43.56 | 26,696,774 | +1.63(+3.89%) |
Nov 13, 2023 | 41.21 | 42.14 | 41.18 | 41.93 | 16,629,804 | +0.61(+1.47%) |
Nov 10, 2023 | 40.95 | 41.39 | 40.72 | 41.32 | 12,134,183 | +0.57(+1.40%) |
Nov 09, 2023 | 41.32 | 41.52 | 40.54 | 40.75 | 19,477,336 | -0.31(-0.77%) |
Nov 08, 2023 | 41.10 | 41.40 | 40.78 | 41.07 | 15,029,492 | -0.14(-0.33%) |
Nov 07, 2023 | 40.95 | 41.40 | 40.90 | 41.21 | 11,671,299 | -0.08(-0.19%) |
Nov 06, 2023 | 41.61 | 41.61 | 41.01 | 41.28 | 21,208,800 | -0.22(-0.52%) |
Nov 03, 2023 | 40.81 | 41.70 | 40.79 | 41.50 | 20,784,598 | +1.41(+3.53%) |
Nov 02, 2023 | 38.77 | 40.11 | 38.71 | 40.09 | 24,005,542 | +1.70(+4.42%) |
Nov 01, 2023 | 38.33 | 38.62 | 38.08 | 38.39 | 16,636,265 | +0.11(+0.28%) |
Oct 31, 2023 | 37.85 | 38.32 | 37.73 | 38.28 | 16,889,048 | +0.54(+1.44%) |
Oct 30, 2023 | 37.37 | 37.78 | 37.24 | 37.74 | 22,462,288 | +0.67(+1.80%) |
Oct 27, 2023 | 38.13 | 38.17 | 37.00 | 37.07 | 21,332,592 | -1.07(-2.80%) |
Oct 26, 2023 | 37.32 | 38.53 | 37.29 | 38.14 | 26,003,056 | +0.71(+1.89%) |
Oct 25, 2023 | 37.52 | 37.66 | 37.09 | 37.43 | 16,212,749 | -0.31(-0.82%) |
Oct 24, 2023 | 37.73 | 38.10 | 37.56 | 37.74 | 17,719,340 | +0.04(+0.10%) |
Oct 23, 2023 | 38.37 | 38.41 | 37.60 | 37.70 | 22,005,356 | -0.77(-1.99%) |
Oct 20, 2023 | 38.75 | 39.01 | 38.35 | 38.47 | 22,071,558 | -0.37(-0.95%) |
Oct 19, 2023 | 39.03 | 39.50 | 38.80 | 38.84 | 18,023,670 | -0.40(-1.01%) |
Oct 18, 2023 | 39.69 | 39.69 | 38.95 | 39.23 | 23,961,108 | -0.71(-1.77%) |
Oct 17, 2023 | 39.41 | 40.40 | 39.36 | 39.94 | 20,894,596 | +0.24(+0.61%) |
Oct 16, 2023 | 40.67 | 40.72 | 39.29 | 39.70 | 25,821,832 | -0.47(-1.16%) |
Oct 13, 2023 | 41.65 | 42.00 | 40.09 | 40.16 | 33,103,544 | -0.10(-0.24%) |
Oct 12, 2023 | 40.13 | 40.51 | 39.86 | 40.26 | 18,675,926 | +0.00(+0.00%) |
Oct 11, 2023 | 40.37 | 40.72 | 40.10 | 40.26 | 13,166,408 | +0.09(+0.22%) |
Oct 10, 2023 | 39.88 | 40.48 | 39.88 | 40.17 | 19,641,730 | +0.68(+1.72%) |
Oct 09, 2023 | 38.95 | 39.76 | 38.73 | 39.49 | 15,327,679 | +0.16(+0.42%) |
Oct 06, 2023 | 38.47 | 39.60 | 38.30 | 39.33 | 17,622,954 | +0.67(+1.73%) |
Oct 05, 2023 | 38.41 | 38.66 | 37.99 | 38.66 | 19,320,898 | +0.07(+0.18%) |
Oct 04, 2023 | 38.48 | 38.71 | 37.94 | 38.59 | 24,076,504 | -0.05(-0.13%) |
Oct 03, 2023 | 38.97 | 39.30 | 38.38 | 38.64 | 20,033,234 | -0.62(-1.58%) |
Oct 02, 2023 | 39.74 | 39.80 | 39.06 | 39.26 | 16,686,476 | -0.61(-1.53%) |
Sep 29, 2023 | 40.18 | 40.61 | 39.67 | 39.87 | 17,449,592 | -0.07(-0.17%) |
Sep 28, 2023 | 39.23 | 40.09 | 39.17 | 39.94 | 14,863,253 | +0.72(+1.83%) |
Sep 27, 2023 | 39.06 | 39.39 | 38.72 | 39.22 | 15,558,934 | +0.23(+0.60%) |
Sep 26, 2023 | 39.43 | 39.79 | 38.84 | 38.99 | 22,481,348 | -0.78(-1.95%) |
Sep 25, 2023 | 39.50 | 39.79 | 39.59 | 39.77 | 11,207,242 | +0.10(+0.24%) |
Sep 22, 2023 | 40.47 | 40.58 | 39.61 | 39.67 | 15,930,732 | -0.77(-1.89%) |
Sep 21, 2023 | 40.77 | 41.06 | 40.42 | 40.43 | 12,653,302 | -0.57(-1.39%) |
Sep 20, 2023 | 41.64 | 41.81 | 40.98 | 41.01 | 11,593,572 | -0.37(-0.89%) |
Sep 19, 2023 | 41.48 | 41.55 | 41.17 | 41.38 | 11,384,286 | +0.04(+0.09%) |
Sep 18, 2023 | 41.30 | 41.47 | 41.10 | 41.34 | 10,797,050 | -0.07(-0.16%) |
Sep 15, 2023 | 41.44 | 41.92 | 41.36 | 41.40 | 23,707,966 | -0.42(-1.00%) |
Sep 14, 2023 | 41.48 | 42.11 | 41.42 | 41.82 | 20,034,098 | +0.75(+1.82%) |
Sep 13, 2023 | 40.66 | 41.59 | 40.41 | 41.07 | 32,085,618 | +0.67(+1.66%) |
Sep 12, 2023 | 39.33 | 40.77 | 39.32 | 40.41 | 25,650,806 | +1.06(+2.69%) |
Sep 11, 2023 | 39.56 | 40.10 | 39.30 | 39.35 | 11,759,221 | +0.00(+0.00%) |
Sep 08, 2023 | 39.37 | 39.45 | 39.05 | 39.35 | 16,077,295 | -0.14(-0.34%) |
Sep 07, 2023 | 39.81 | 40.11 | 39.46 | 39.48 | 12,794,564 | -0.62(-1.55%) |
Sep 06, 2023 | 39.77 | 40.22 | 39.66 | 40.11 | 14,105,055 | +0.01(+0.02%) |
Sep 05, 2023 | 40.26 | 40.65 | 39.93 | 40.10 | 16,342,368 | -0.22(-0.55%) |