Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.85 | 41.01 | 40.58 | 40.69 | 466,617 | -0.08(-0.19%) |
Nov 29, 2023 | 41.13 | 41.23 | 40.56 | 40.77 | 466,863 | -0.20(-0.48%) |
Nov 28, 2023 | 41.12 | 41.35 | 40.94 | 40.96 | 445,686 | -0.23(-0.57%) |
Nov 27, 2023 | 41.18 | 41.26 | 40.96 | 41.20 | 314,153 | +0.09(+0.21%) |
Nov 24, 2023 | 41.26 | 41.26 | 41.05 | 41.11 | 99,728 | -0.11(-0.26%) |
Nov 22, 2023 | 41.21 | 41.54 | 41.03 | 41.22 | 591,725 | +0.18(+0.43%) |
Nov 21, 2023 | 41.50 | 41.54 | 41.03 | 41.04 | 445,267 | -0.34(-0.83%) |
Nov 20, 2023 | 42.15 | 42.27 | 41.37 | 41.39 | 482,830 | -0.90(-2.13%) |
Nov 17, 2023 | 42.73 | 42.78 | 42.29 | 42.29 | 540,790 | -0.37(-0.87%) |
Nov 16, 2023 | 42.36 | 42.68 | 42.26 | 42.66 | 547,030 | +0.33(+0.79%) |
Nov 15, 2023 | 42.02 | 42.66 | 42.02 | 42.33 | 635,233 | +0.27(+0.65%) |
Nov 14, 2023 | 41.33 | 42.08 | 40.95 | 42.05 | 1,009,083 | +1.18(+2.90%) |
Nov 13, 2023 | 41.21 | 41.45 | 40.73 | 40.87 | 397,219 | -0.40(-0.97%) |
Nov 10, 2023 | 41.30 | 41.49 | 41.12 | 41.27 | 417,092 | -0.12(-0.28%) |
Nov 09, 2023 | 41.49 | 41.87 | 41.29 | 41.39 | 343,962 | +0.00(+0.00%) |
Nov 08, 2023 | 41.27 | 41.52 | 41.13 | 41.39 | 484,027 | -0.04(-0.09%) |
Nov 07, 2023 | 41.23 | 41.50 | 41.12 | 41.42 | 691,733 | +0.10(+0.24%) |
Nov 06, 2023 | 41.46 | 41.46 | 41.30 | 41.33 | 303,340 | -0.18(-0.42%) |
Nov 03, 2023 | 41.91 | 42.13 | 41.33 | 41.50 | 619,392 | +0.07(+0.17%) |
Nov 02, 2023 | 41.40 | 41.62 | 41.36 | 41.43 | 725,598 | +0.12(+0.28%) |
Nov 01, 2023 | 41.49 | 41.61 | 41.20 | 41.32 | 671,016 | -0.05(-0.12%) |
Oct 31, 2023 | 41.59 | 41.80 | 41.21 | 41.37 | 604,793 | -0.28(-0.68%) |
Oct 30, 2023 | 42.23 | 42.41 | 41.64 | 41.65 | 723,520 | -0.38(-0.91%) |
Oct 27, 2023 | 42.62 | 42.91 | 41.77 | 42.03 | 539,081 | -0.81(-1.90%) |
Oct 26, 2023 | 43.01 | 43.21 | 42.73 | 42.84 | 501,188 | -0.16(-0.37%) |
Oct 25, 2023 | 43.00 | 43.20 | 42.49 | 43.00 | 672,396 | -0.11(-0.25%) |
Oct 24, 2023 | 43.18 | 43.40 | 42.97 | 43.11 | 304,037 | +0.03(+0.07%) |
Oct 23, 2023 | 43.24 | 43.56 | 42.93 | 43.08 | 321,079 | -0.31(-0.72%) |
Oct 20, 2023 | 43.32 | 43.49 | 43.24 | 43.39 | 543,375 | +0.10(+0.22%) |
Oct 19, 2023 | 42.94 | 43.47 | 42.80 | 43.29 | 742,790 | +0.17(+0.38%) |
Oct 18, 2023 | 43.27 | 43.45 | 42.92 | 43.13 | 396,438 | -0.30(-0.69%) |
Oct 17, 2023 | 43.14 | 43.47 | 43.10 | 43.43 | 641,518 | +0.23(+0.54%) |
Oct 16, 2023 | 42.64 | 43.20 | 42.48 | 43.20 | 795,435 | +0.74(+1.74%) |
Oct 13, 2023 | 42.27 | 42.62 | 42.20 | 42.46 | 428,089 | +0.31(+0.74%) |
Oct 12, 2023 | 42.36 | 42.64 | 41.94 | 42.15 | 345,918 | -0.41(-0.96%) |
Oct 11, 2023 | 42.57 | 42.57 | 42.27 | 42.56 | 626,282 | +0.14(+0.32%) |
Oct 10, 2023 | 42.58 | 42.62 | 42.39 | 42.42 | 733,939 | -0.15(-0.34%) |
Oct 09, 2023 | 42.32 | 42.57 | 42.32 | 42.57 | 273,210 | +0.15(+0.34%) |
Oct 06, 2023 | 42.27 | 42.48 | 42.16 | 42.42 | 442,797 | +0.03(+0.07%) |
Oct 05, 2023 | 42.29 | 42.43 | 41.97 | 42.39 | 429,554 | +0.19(+0.46%) |
Oct 04, 2023 | 42.16 | 42.32 | 41.86 | 42.20 | 362,019 | -0.02(-0.05%) |
Oct 03, 2023 | 42.22 | 42.38 | 41.80 | 42.22 | 762,493 | -0.16(-0.37%) |
Oct 02, 2023 | 43.20 | 43.36 | 42.13 | 42.37 | 742,317 | -0.93(-2.15%) |
Sep 29, 2023 | 42.94 | 43.31 | 42.94 | 43.30 | 1,030,991 | +0.36(+0.84%) |
Sep 28, 2023 | 43.15 | 43.23 | 42.73 | 42.94 | 492,146 | -0.25(-0.58%) |
Sep 27, 2023 | 43.35 | 43.52 | 43.13 | 43.20 | 593,735 | -0.24(-0.56%) |
Sep 26, 2023 | 43.77 | 43.78 | 43.29 | 43.44 | 1,032,475 | -0.02(-0.04%) |
Sep 25, 2023 | 43.27 | 43.49 | 43.25 | 43.46 | 690,419 | +0.01(+0.02%) |
Sep 22, 2023 | 43.51 | 43.62 | 43.33 | 43.45 | 607,505 | -0.09(-0.20%) |
Sep 21, 2023 | 43.26 | 43.59 | 43.26 | 43.54 | 560,363 | +0.06(+0.13%) |
Sep 20, 2023 | 43.19 | 43.55 | 43.12 | 43.48 | 820,053 | +0.49(+1.13%) |
Sep 19, 2023 | 42.66 | 43.13 | 42.59 | 42.99 | 772,077 | +0.48(+1.12%) |
Sep 18, 2023 | 42.48 | 42.66 | 42.28 | 42.52 | 522,603 | +0.03(+0.07%) |
Sep 15, 2023 | 42.55 | 42.80 | 41.50 | 42.49 | 3,272,217 | -0.22(-0.52%) |
Sep 14, 2023 | 42.81 | 42.90 | 42.46 | 42.71 | 830,231 | +0.01(+0.02%) |
Sep 13, 2023 | 42.98 | 43.06 | 42.57 | 42.70 | 1,023,566 | -0.30(-0.70%) |
Sep 12, 2023 | 43.20 | 43.20 | 42.96 | 43.00 | 413,428 | -0.13(-0.29%) |
Sep 11, 2023 | 42.90 | 43.17 | 42.90 | 43.13 | 361,423 | +0.17(+0.41%) |
Sep 08, 2023 | 42.98 | 43.07 | 42.85 | 42.95 | 514,185 | -0.01(-0.02%) |
Sep 07, 2023 | 43.25 | 43.25 | 42.85 | 42.96 | 491,091 | -0.04(-0.09%) |
Sep 06, 2023 | 42.88 | 43.01 | 42.87 | 43.00 | 348,364 | +0.13(+0.29%) |
Sep 05, 2023 | 42.78 | 43.07 | 42.76 | 42.88 | 861,513 | -0.20(-0.47%) |