Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.75 | 43.98 | 43.64 | 43.95 | 1,935,660 | +0.29(+0.66%) |
Nov 29, 2023 | 43.86 | 43.98 | 43.64 | 43.66 | 2,519,710 | +0.03(+0.07%) |
Nov 28, 2023 | 43.52 | 43.75 | 43.48 | 43.63 | 2,001,053 | +0.05(+0.11%) |
Nov 27, 2023 | 43.59 | 43.68 | 43.53 | 43.58 | 3,733,601 | -0.09(-0.20%) |
Nov 24, 2023 | 43.59 | 43.67 | 43.55 | 43.67 | 1,009,142 | +0.12(+0.27%) |
Nov 22, 2023 | 43.51 | 43.68 | 43.46 | 43.55 | 2,154,693 | +0.23(+0.53%) |
Nov 21, 2023 | 43.34 | 43.39 | 43.23 | 43.32 | 2,041,651 | -0.14(-0.32%) |
Nov 20, 2023 | 43.15 | 43.56 | 43.14 | 43.46 | 2,813,401 | +0.29(+0.66%) |
Nov 17, 2023 | 43.16 | 43.22 | 43.06 | 43.17 | 1,861,979 | +0.10(+0.23%) |
Nov 16, 2023 | 42.93 | 43.08 | 42.87 | 43.08 | 1,548,361 | +0.02(+0.05%) |
Nov 15, 2023 | 43.03 | 43.20 | 42.98 | 43.06 | 3,517,503 | +0.16(+0.37%) |
Nov 14, 2023 | 42.52 | 43.01 | 42.48 | 42.90 | 1,638,468 | +1.01(+2.41%) |
Nov 13, 2023 | 41.87 | 42.03 | 41.79 | 41.89 | 2,407,076 | -0.11(-0.26%) |
Nov 10, 2023 | 41.55 | 42.02 | 41.43 | 42.00 | 1,379,737 | +0.57(+1.39%) |
Nov 09, 2023 | 41.82 | 41.82 | 41.37 | 41.42 | 1,600,610 | -0.29(-0.69%) |
Nov 08, 2023 | 41.78 | 41.80 | 41.49 | 41.71 | 1,401,802 | -0.03(-0.07%) |
Nov 07, 2023 | 41.67 | 41.85 | 41.57 | 41.74 | 1,332,112 | +0.04(+0.09%) |
Nov 06, 2023 | 41.82 | 41.86 | 41.53 | 41.70 | 3,565,105 | -0.06(-0.14%) |
Nov 03, 2023 | 41.57 | 41.94 | 41.57 | 41.76 | 2,412,594 | +0.54(+1.32%) |
Nov 02, 2023 | 40.83 | 41.24 | 40.80 | 41.22 | 3,169,452 | +0.73(+1.81%) |
Nov 01, 2023 | 40.17 | 40.55 | 40.12 | 40.48 | 3,048,261 | +0.36(+0.89%) |
Oct 31, 2023 | 39.85 | 40.14 | 39.74 | 40.13 | 3,169,974 | +0.36(+0.90%) |
Oct 30, 2023 | 39.46 | 39.88 | 39.40 | 39.77 | 2,363,854 | +0.54(+1.39%) |
Oct 27, 2023 | 39.61 | 39.64 | 39.10 | 39.23 | 4,545,930 | -0.22(-0.55%) |
Oct 26, 2023 | 39.68 | 39.79 | 39.35 | 39.44 | 2,677,007 | -0.29(-0.72%) |
Oct 25, 2023 | 40.13 | 40.17 | 39.69 | 39.73 | 2,712,452 | -0.45(-1.11%) |
Oct 24, 2023 | 40.13 | 40.33 | 39.97 | 40.18 | 3,899,885 | +0.32(+0.79%) |
Oct 23, 2023 | 39.82 | 40.27 | 39.72 | 39.86 | 5,473,099 | -0.12(-0.30%) |
Oct 20, 2023 | 40.41 | 40.45 | 39.97 | 39.98 | 2,957,993 | -0.47(-1.15%) |
Oct 19, 2023 | 40.86 | 41.09 | 40.37 | 40.44 | 2,364,495 | -0.27(-0.66%) |
Oct 18, 2023 | 41.12 | 41.19 | 40.63 | 40.71 | 2,703,625 | -0.60(-1.46%) |
Oct 17, 2023 | 40.97 | 41.54 | 40.94 | 41.31 | 1,559,233 | +0.09(+0.22%) |
Oct 16, 2023 | 41.01 | 41.32 | 40.96 | 41.23 | 1,552,359 | +0.48(+1.17%) |
Oct 13, 2023 | 41.06 | 41.21 | 40.58 | 40.75 | 4,330,212 | -0.21(-0.51%) |
Oct 12, 2023 | 41.37 | 41.40 | 40.72 | 40.96 | 1,483,882 | -0.39(-0.93%) |
Oct 11, 2023 | 41.32 | 41.39 | 41.04 | 41.34 | 1,432,282 | +0.14(+0.34%) |
Oct 10, 2023 | 41.04 | 41.42 | 40.96 | 41.21 | 1,475,297 | +0.31(+0.75%) |
Oct 09, 2023 | 40.44 | 40.95 | 40.41 | 40.90 | 1,334,499 | +0.23(+0.56%) |
Oct 06, 2023 | 40.01 | 40.83 | 39.79 | 40.67 | 2,848,027 | +0.45(+1.11%) |
Oct 05, 2023 | 40.26 | 40.30 | 39.94 | 40.23 | 1,922,158 | -0.08(-0.20%) |
Oct 04, 2023 | 40.16 | 40.36 | 39.89 | 40.30 | 2,664,976 | +0.26(+0.64%) |
Oct 03, 2023 | 40.39 | 40.54 | 39.92 | 40.05 | 3,099,539 | -0.56(-1.39%) |
Oct 02, 2023 | 40.76 | 40.82 | 40.35 | 40.61 | 5,627,697 | -0.23(-0.56%) |
Sep 29, 2023 | 41.29 | 41.29 | 40.70 | 40.84 | 1,972,165 | -0.12(-0.29%) |
Sep 28, 2023 | 40.68 | 41.10 | 40.66 | 40.96 | 1,537,993 | +0.23(+0.56%) |
Sep 27, 2023 | 40.90 | 40.95 | 40.39 | 40.73 | 2,225,108 | -0.06(-0.15%) |
Sep 26, 2023 | 41.13 | 41.21 | 40.71 | 40.79 | 1,876,292 | -0.62(-1.51%) |
Sep 25, 2023 | 41.17 | 41.42 | 41.22 | 41.41 | 1,277,964 | +0.11(+0.26%) |
Sep 22, 2023 | 41.54 | 41.61 | 41.26 | 41.30 | 1,512,244 | -0.17(-0.41%) |
Sep 21, 2023 | 41.88 | 41.90 | 41.44 | 41.47 | 1,509,033 | -0.64(-1.53%) |
Sep 20, 2023 | 42.57 | 42.67 | 42.12 | 42.12 | 1,445,376 | -0.33(-0.77%) |
Sep 19, 2023 | 42.50 | 42.51 | 42.18 | 42.44 | 1,263,736 | -0.10(-0.23%) |
Sep 18, 2023 | 42.54 | 42.66 | 42.46 | 42.54 | 1,023,303 | -0.03(-0.07%) |
Sep 15, 2023 | 42.88 | 42.91 | 42.53 | 42.57 | 1,393,793 | -0.46(-1.08%) |
Sep 14, 2023 | 42.88 | 43.11 | 42.80 | 43.03 | 1,376,604 | +0.41(+0.97%) |
Sep 13, 2023 | 42.66 | 42.75 | 42.48 | 42.62 | 853,119 | -0.01(-0.02%) |
Sep 12, 2023 | 42.65 | 42.86 | 42.57 | 42.63 | 1,113,723 | -0.14(-0.32%) |
Sep 11, 2023 | 42.71 | 42.79 | 42.62 | 42.77 | 1,016,489 | +0.29(+0.67%) |
Sep 08, 2023 | 42.45 | 42.59 | 42.40 | 42.48 | 920,231 | +0.06(+0.14%) |
Sep 07, 2023 | 42.33 | 42.50 | 42.32 | 42.42 | 1,158,507 | -0.07(-0.16%) |
Sep 06, 2023 | 42.52 | 42.57 | 42.23 | 42.49 | 1,025,384 | -0.10(-0.23%) |
Sep 05, 2023 | 42.86 | 42.90 | 42.56 | 42.59 | 1,960,531 | -0.33(-0.76%) |