Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.12 | 42.63 | 40.69 | 42.63 | 5,106,734 | +0.18(+0.42%) |
Nov 29, 2023 | 43.20 | 43.46 | 42.18 | 42.46 | 4,513,294 | -1.23(-2.82%) |
Nov 28, 2023 | 44.06 | 44.21 | 43.54 | 43.69 | 1,869,756 | -0.21(-0.47%) |
Nov 27, 2023 | 44.03 | 44.39 | 43.78 | 43.90 | 2,810,201 | -0.08(-0.18%) |
Nov 24, 2023 | 44.23 | 44.55 | 43.96 | 43.98 | 2,483,140 | -0.50(-1.13%) |
Nov 22, 2023 | 45.26 | 45.29 | 44.43 | 44.48 | 1,993,042 | -0.72(-1.59%) |
Nov 21, 2023 | 45.02 | 46.53 | 44.79 | 45.20 | 1,740,813 | -0.35(-0.78%) |
Nov 20, 2023 | 45.46 | 45.74 | 45.18 | 45.55 | 1,401,608 | +0.37(+0.83%) |
Nov 17, 2023 | 45.39 | 45.69 | 45.14 | 45.18 | 1,760,727 | +0.05(+0.11%) |
Nov 16, 2023 | 44.78 | 45.97 | 44.60 | 45.13 | 2,182,199 | +0.00(+0.00%) |
Nov 15, 2023 | 44.77 | 45.75 | 44.77 | 45.13 | 2,032,063 | +0.42(+0.95%) |
Nov 14, 2023 | 44.11 | 45.18 | 43.81 | 44.70 | 2,418,915 | +0.90(+2.05%) |
Nov 13, 2023 | 43.82 | 44.15 | 43.30 | 43.81 | 2,195,674 | +0.14(+0.32%) |
Nov 10, 2023 | 42.33 | 43.86 | 42.25 | 43.67 | 2,076,614 | +1.20(+2.83%) |
Nov 09, 2023 | 43.21 | 43.96 | 42.43 | 42.47 | 3,269,251 | -0.51(-1.19%) |
Nov 08, 2023 | 43.82 | 44.32 | 42.81 | 42.98 | 3,288,768 | -0.83(-1.89%) |
Nov 07, 2023 | 43.94 | 44.65 | 43.74 | 43.81 | 3,844,295 | -0.46(-1.05%) |
Nov 06, 2023 | 45.03 | 45.28 | 44.16 | 44.27 | 3,365,474 | -0.40(-0.90%) |
Nov 03, 2023 | 46.02 | 46.75 | 44.53 | 44.67 | 4,620,524 | -0.39(-0.87%) |
Nov 02, 2023 | 44.30 | 45.41 | 44.02 | 45.07 | 6,974,303 | +1.20(+2.74%) |
Nov 01, 2023 | 43.32 | 44.93 | 40.84 | 43.87 | 13,041,533 | -7.88(-15.22%) |
Oct 31, 2023 | 52.09 | 52.09 | 51.11 | 51.74 | 1,653,294 | -0.55(-1.05%) |
Oct 30, 2023 | 51.68 | 52.59 | 51.64 | 52.29 | 1,758,984 | +0.60(+1.16%) |
Oct 27, 2023 | 51.94 | 52.10 | 51.58 | 51.69 | 1,282,229 | +0.40(+0.79%) |
Oct 26, 2023 | 51.82 | 52.21 | 51.08 | 51.29 | 1,217,552 | -0.69(-1.33%) |
Oct 25, 2023 | 52.05 | 52.67 | 51.82 | 51.98 | 1,017,802 | -0.79(-1.49%) |
Oct 24, 2023 | 51.10 | 52.99 | 50.81 | 52.77 | 1,865,470 | +2.01(+3.96%) |
Oct 23, 2023 | 50.45 | 51.43 | 50.06 | 50.76 | 1,376,745 | +0.08(+0.16%) |
Oct 20, 2023 | 51.08 | 51.32 | 50.53 | 50.68 | 1,532,582 | -0.63(-1.23%) |
Oct 19, 2023 | 52.08 | 52.46 | 51.13 | 51.31 | 1,565,319 | -0.99(-1.90%) |
Oct 18, 2023 | 51.59 | 52.32 | 51.27 | 52.30 | 2,911,645 | +0.23(+0.43%) |
Oct 17, 2023 | 51.84 | 52.36 | 51.78 | 52.08 | 1,065,080 | -0.25(-0.47%) |
Oct 16, 2023 | 52.82 | 53.04 | 52.28 | 52.32 | 1,205,161 | -0.58(-1.10%) |
Oct 13, 2023 | 52.81 | 53.33 | 52.67 | 52.90 | 1,402,611 | -0.07(-0.13%) |
Oct 12, 2023 | 54.31 | 54.45 | 52.81 | 52.97 | 1,869,197 | -1.17(-2.16%) |
Oct 11, 2023 | 54.42 | 55.28 | 54.08 | 54.15 | 1,615,703 | +0.22(+0.40%) |
Oct 10, 2023 | 53.51 | 54.42 | 53.41 | 53.93 | 1,432,650 | +1.09(+2.07%) |
Oct 09, 2023 | 52.75 | 53.08 | 52.15 | 52.84 | 1,633,145 | +0.03(+0.06%) |
Oct 06, 2023 | 52.05 | 53.50 | 51.83 | 52.81 | 1,502,236 | +0.59(+1.13%) |
Oct 05, 2023 | 52.30 | 52.70 | 52.01 | 52.22 | 1,190,672 | -0.33(-0.64%) |
Oct 04, 2023 | 53.34 | 53.50 | 51.85 | 52.55 | 1,746,135 | -0.91(-1.69%) |
Oct 03, 2023 | 53.65 | 54.36 | 53.32 | 53.46 | 960,715 | -1.02(-1.88%) |
Oct 02, 2023 | 54.55 | 54.83 | 54.17 | 54.48 | 780,489 | -0.37(-0.68%) |
Sep 29, 2023 | 55.42 | 55.76 | 54.81 | 54.85 | 1,457,869 | +0.30(+0.54%) |
Sep 28, 2023 | 54.84 | 54.96 | 53.94 | 54.56 | 1,241,464 | -0.38(-0.70%) |
Sep 27, 2023 | 55.04 | 55.42 | 54.21 | 54.94 | 1,365,267 | -0.11(-0.20%) |
Sep 26, 2023 | 55.48 | 55.66 | 55.02 | 55.05 | 1,004,137 | -0.57(-1.03%) |
Sep 25, 2023 | 55.66 | 55.80 | 55.57 | 55.62 | 1,361,149 | -0.93(-1.64%) |
Sep 22, 2023 | 55.94 | 57.31 | 55.94 | 56.55 | 2,217,761 | +2.28(+4.21%) |
Sep 21, 2023 | 55.08 | 55.26 | 54.08 | 54.26 | 3,394,762 | -0.96(-1.75%) |
Sep 20, 2023 | 56.11 | 56.45 | 55.16 | 55.23 | 1,713,119 | -0.59(-1.06%) |
Sep 19, 2023 | 56.61 | 56.99 | 55.64 | 55.82 | 1,625,029 | -0.49(-0.87%) |
Sep 18, 2023 | 56.80 | 57.15 | 56.17 | 56.31 | 2,471,781 | -0.74(-1.29%) |
Sep 15, 2023 | 56.11 | 57.29 | 56.11 | 57.05 | 4,362,369 | +1.84(+3.33%) |
Sep 14, 2023 | 54.27 | 55.92 | 54.16 | 55.21 | 3,534,554 | +2.85(+5.45%) |
Sep 13, 2023 | 52.20 | 52.80 | 52.09 | 52.35 | 1,293,423 | +0.00(+0.00%) |
Sep 12, 2023 | 51.28 | 52.39 | 51.28 | 52.35 | 1,598,835 | +0.99(+1.94%) |
Sep 11, 2023 | 51.61 | 51.61 | 50.75 | 51.36 | 1,305,816 | +0.36(+0.71%) |
Sep 08, 2023 | 51.32 | 51.61 | 50.65 | 50.99 | 1,195,014 | -0.22(-0.42%) |
Sep 07, 2023 | 50.99 | 51.27 | 50.58 | 51.21 | 1,795,537 | -0.40(-0.78%) |
Sep 06, 2023 | 52.87 | 53.17 | 51.28 | 51.62 | 1,715,112 | -1.30(-2.46%) |
Sep 05, 2023 | 53.05 | 53.52 | 52.20 | 52.91 | 2,323,544 | -0.76(-1.41%) |