Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.55 | 45.70 | 45.47 | 45.70 | 6,448 | +0.19(+0.41%) |
Nov 29, 2023 | 45.68 | 45.73 | 45.49 | 45.51 | 85,067 | +0.00(+0.00%) |
Nov 28, 2023 | 45.42 | 45.62 | 45.39 | 45.51 | 38,640 | +0.03(+0.07%) |
Nov 27, 2023 | 45.50 | 45.56 | 45.42 | 45.48 | 3,803,334 | -0.07(-0.15%) |
Nov 24, 2023 | 45.49 | 45.55 | 45.49 | 45.55 | 3,234 | +0.02(+0.04%) |
Nov 22, 2023 | 45.49 | 45.63 | 45.44 | 45.53 | 5,366 | +0.22(+0.49%) |
Nov 21, 2023 | 45.29 | 45.33 | 45.25 | 45.31 | 22,278 | -0.07(-0.16%) |
Nov 20, 2023 | 45.17 | 45.49 | 45.17 | 45.38 | 10,892 | +0.32(+0.70%) |
Nov 17, 2023 | 45.03 | 45.12 | 45.03 | 45.06 | 8,934 | +0.10(+0.23%) |
Nov 16, 2023 | 44.90 | 44.98 | 44.77 | 44.96 | 72,121 | +0.02(+0.04%) |
Nov 15, 2023 | 45.04 | 45.04 | 44.93 | 44.94 | 17,872 | +0.07(+0.16%) |
Nov 14, 2023 | 44.56 | 44.98 | 44.56 | 44.87 | 29,198 | +0.89(+2.03%) |
Nov 13, 2023 | 43.86 | 44.04 | 43.81 | 43.98 | 14,803 | -0.02(-0.05%) |
Nov 10, 2023 | 43.54 | 44.01 | 43.43 | 44.00 | 14,245 | +0.68(+1.56%) |
Nov 09, 2023 | 43.73 | 43.77 | 43.31 | 43.32 | 17,346 | -0.37(-0.84%) |
Nov 08, 2023 | 43.74 | 43.74 | 43.58 | 43.69 | 27,691 | +0.03(+0.07%) |
Nov 07, 2023 | 43.45 | 43.72 | 43.45 | 43.66 | 13,626 | +0.13(+0.30%) |
Nov 06, 2023 | 43.45 | 43.53 | 43.30 | 43.53 | 5,713 | +0.09(+0.21%) |
Nov 03, 2023 | 43.36 | 43.58 | 43.28 | 43.44 | 316,833 | +0.43(+1.00%) |
Nov 02, 2023 | 42.54 | 43.03 | 42.54 | 43.01 | 66,095 | +0.82(+1.94%) |
Nov 01, 2023 | 41.81 | 42.24 | 41.77 | 42.19 | 585,811 | +0.49(+1.18%) |
Oct 31, 2023 | 41.55 | 41.78 | 41.36 | 41.70 | 83,166 | +0.23(+0.55%) |
Oct 30, 2023 | 41.45 | 41.59 | 41.16 | 41.47 | 496,891 | +0.48(+1.17%) |
Oct 27, 2023 | 41.33 | 41.35 | 40.87 | 40.99 | 516,856 | -0.22(-0.53%) |
Oct 26, 2023 | 41.59 | 41.63 | 41.11 | 41.21 | 4,270,768 | -0.46(-1.10%) |
Oct 25, 2023 | 42.08 | 42.08 | 41.66 | 41.67 | 12,922 | -0.67(-1.58%) |
Oct 24, 2023 | 42.26 | 42.40 | 42.16 | 42.34 | 15,285 | +0.34(+0.81%) |
Oct 23, 2023 | 41.84 | 42.33 | 41.84 | 42.00 | 24,587 | -0.12(-0.28%) |
Oct 20, 2023 | 42.59 | 42.61 | 42.12 | 42.12 | 958,357 | -0.55(-1.29%) |
Oct 19, 2023 | 43.02 | 43.08 | 42.58 | 42.67 | 8,633 | -0.35(-0.81%) |
Oct 18, 2023 | 43.37 | 43.48 | 42.91 | 43.02 | 50,769 | -0.55(-1.27%) |
Oct 17, 2023 | 43.33 | 43.72 | 43.33 | 43.57 | 8,766 | -0.03(-0.07%) |
Oct 16, 2023 | 43.45 | 43.68 | 43.45 | 43.60 | 21,455 | +0.51(+1.19%) |
Oct 13, 2023 | 43.11 | 43.22 | 42.99 | 43.09 | 15,863 | -0.28(-0.63%) |
Oct 12, 2023 | 43.64 | 43.73 | 43.17 | 43.36 | 62,747 | -0.32(-0.72%) |
Oct 11, 2023 | 43.60 | 43.68 | 43.53 | 43.68 | 3,539 | +0.19(+0.43%) |
Oct 10, 2023 | 43.60 | 43.71 | 43.49 | 43.49 | 47,108 | +0.30(+0.68%) |
Oct 09, 2023 | 42.84 | 43.28 | 42.80 | 43.20 | 5,113 | +0.24(+0.56%) |
Oct 06, 2023 | 42.22 | 43.06 | 42.11 | 42.96 | 22,265 | +0.53(+1.24%) |
Oct 05, 2023 | 42.46 | 42.51 | 42.32 | 42.43 | 7,238 | -0.07(-0.17%) |
Oct 04, 2023 | 42.18 | 42.50 | 42.18 | 42.50 | 1,403 | +0.40(+0.94%) |
Oct 03, 2023 | 42.49 | 42.54 | 42.02 | 42.11 | 8,418 | -0.59(-1.39%) |
Oct 02, 2023 | 42.73 | 42.73 | 42.49 | 42.70 | 37,201 | -0.04(-0.09%) |
Sep 29, 2023 | 43.18 | 43.18 | 42.72 | 42.74 | 15,982 | -0.07(-0.16%) |
Sep 28, 2023 | 42.47 | 43.00 | 42.47 | 42.81 | 16,024 | +0.24(+0.56%) |
Sep 27, 2023 | 42.68 | 42.73 | 42.27 | 42.57 | 14,327 | +0.00(+0.00%) |
Sep 26, 2023 | 42.73 | 42.78 | 42.48 | 42.57 | 13,805 | -0.63(-1.46%) |
Sep 25, 2023 | 42.81 | 43.21 | 42.99 | 43.20 | 3,962,608 | +0.16(+0.37%) |
Sep 22, 2023 | 43.16 | 43.35 | 43.04 | 43.04 | 16,025 | -0.09(-0.21%) |
Sep 21, 2023 | 43.50 | 43.50 | 43.06 | 43.13 | 29,963 | -0.68(-1.55%) |
Sep 20, 2023 | 44.31 | 44.34 | 43.81 | 43.81 | 19,416 | -0.43(-0.97%) |
Sep 19, 2023 | 44.17 | 44.29 | 44.00 | 44.24 | 9,646 | -0.08(-0.19%) |
Sep 18, 2023 | 44.33 | 44.39 | 44.27 | 44.32 | 4,660 | -0.09(-0.20%) |
Sep 15, 2023 | 44.73 | 44.78 | 44.41 | 44.41 | 34,220 | -0.61(-1.35%) |
Sep 14, 2023 | 44.87 | 45.08 | 44.74 | 45.02 | 112,597 | +0.43(+0.96%) |
Sep 13, 2023 | 44.66 | 44.70 | 44.54 | 44.59 | 6,918 | +0.03(+0.07%) |
Sep 12, 2023 | 44.69 | 44.79 | 44.53 | 44.56 | 3,894 | -0.27(-0.59%) |
Sep 11, 2023 | 44.73 | 44.87 | 44.66 | 44.83 | 10,068 | +0.33(+0.73%) |
Sep 08, 2023 | 44.62 | 44.62 | 44.44 | 44.50 | 17,743 | +0.03(+0.08%) |
Sep 07, 2023 | 44.30 | 44.50 | 44.29 | 44.47 | 6,058 | -0.12(-0.26%) |
Sep 06, 2023 | 44.91 | 44.91 | 44.57 | 44.58 | 815,593 | -0.30(-0.67%) |
Sep 05, 2023 | 44.89 | 45.05 | 44.87 | 44.88 | 5,478 | -0.17(-0.38%) |