Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.29 | 44.77 | 43.35 | 43.78 | 13,253,318 | +0.09(+0.20%) |
Nov 29, 2023 | 43.85 | 44.01 | 43.46 | 43.69 | 6,645,177 | +0.06(+0.13%) |
Nov 28, 2023 | 43.92 | 44.21 | 43.53 | 43.63 | 6,102,631 | -0.11(-0.24%) |
Nov 27, 2023 | 43.79 | 43.84 | 43.17 | 43.74 | 8,543,145 | -0.41(-0.93%) |
Nov 24, 2023 | 43.86 | 44.41 | 43.71 | 44.15 | 4,160,980 | +0.19(+0.42%) |
Nov 22, 2023 | 42.88 | 44.03 | 42.53 | 43.96 | 7,167,402 | -0.09(-0.20%) |
Nov 21, 2023 | 44.09 | 44.36 | 43.77 | 44.05 | 5,176,034 | -0.39(-0.88%) |
Nov 20, 2023 | 44.61 | 44.97 | 44.32 | 44.44 | 7,794,667 | +0.28(+0.64%) |
Nov 17, 2023 | 43.61 | 44.52 | 43.26 | 44.16 | 9,605,061 | +1.04(+2.42%) |
Nov 16, 2023 | 43.48 | 43.69 | 42.30 | 43.11 | 12,747,733 | -1.20(-2.70%) |
Nov 15, 2023 | 44.46 | 45.17 | 44.25 | 44.31 | 7,513,660 | -0.21(-0.48%) |
Nov 14, 2023 | 44.57 | 44.97 | 44.24 | 44.53 | 7,029,348 | +0.31(+0.70%) |
Nov 13, 2023 | 44.59 | 44.81 | 44.14 | 44.21 | 8,393,137 | -0.19(-0.44%) |
Nov 10, 2023 | 43.44 | 44.74 | 43.35 | 44.41 | 11,486,913 | +1.44(+3.35%) |
Nov 09, 2023 | 43.39 | 43.93 | 42.94 | 42.97 | 10,192,499 | -0.04(-0.09%) |
Nov 08, 2023 | 43.51 | 43.90 | 42.54 | 43.01 | 14,604,913 | -1.08(-2.45%) |
Nov 07, 2023 | 44.67 | 44.87 | 43.83 | 44.09 | 11,524,480 | -1.39(-3.06%) |
Nov 06, 2023 | 46.45 | 46.48 | 45.10 | 45.48 | 8,087,326 | -0.60(-1.31%) |
Nov 03, 2023 | 46.16 | 46.66 | 45.96 | 46.08 | 7,207,723 | +0.07(+0.15%) |
Nov 02, 2023 | 45.10 | 46.05 | 44.62 | 46.02 | 6,178,403 | +1.03(+2.29%) |
Nov 01, 2023 | 45.75 | 45.75 | 44.89 | 44.98 | 7,770,263 | -0.35(-0.77%) |
Oct 31, 2023 | 44.86 | 45.36 | 44.43 | 45.33 | 6,055,600 | +0.39(+0.87%) |
Oct 30, 2023 | 45.45 | 45.95 | 44.46 | 44.95 | 6,988,855 | -0.58(-1.28%) |
Oct 27, 2023 | 45.93 | 46.03 | 44.73 | 45.53 | 8,309,943 | -0.39(-0.85%) |
Oct 26, 2023 | 45.80 | 46.30 | 45.43 | 45.92 | 5,649,938 | -0.66(-1.42%) |
Oct 25, 2023 | 45.99 | 46.63 | 45.68 | 46.58 | 6,507,951 | +0.37(+0.80%) |
Oct 24, 2023 | 46.58 | 46.75 | 46.00 | 46.21 | 5,824,412 | -0.23(-0.50%) |
Oct 23, 2023 | 46.41 | 46.72 | 45.70 | 46.44 | 8,303,548 | -0.59(-1.26%) |
Oct 20, 2023 | 47.76 | 48.04 | 46.78 | 47.04 | 8,125,354 | -0.91(-1.89%) |
Oct 19, 2023 | 47.91 | 48.50 | 47.14 | 47.94 | 12,956,965 | -0.81(-1.66%) |
Oct 18, 2023 | 48.94 | 49.49 | 48.55 | 48.75 | 11,171,919 | +0.15(+0.30%) |
Oct 17, 2023 | 47.77 | 48.62 | 47.68 | 48.61 | 9,740,278 | +0.52(+1.07%) |
Oct 16, 2023 | 47.44 | 48.21 | 47.05 | 48.09 | 9,933,697 | +0.98(+2.09%) |
Oct 13, 2023 | 46.39 | 47.33 | 46.13 | 47.11 | 10,468,874 | +1.65(+3.64%) |
Oct 12, 2023 | 46.00 | 46.12 | 45.03 | 45.45 | 8,250,038 | -0.06(-0.13%) |
Oct 11, 2023 | 44.65 | 45.56 | 44.37 | 45.51 | 8,272,132 | +0.66(+1.48%) |
Oct 10, 2023 | 44.88 | 45.18 | 44.54 | 44.85 | 8,211,045 | -0.03(-0.07%) |
Oct 09, 2023 | 43.94 | 45.17 | 43.68 | 44.88 | 11,233,107 | +2.34(+5.49%) |
Oct 06, 2023 | 41.86 | 43.04 | 41.46 | 42.54 | 11,894,037 | +0.83(+1.98%) |
Oct 05, 2023 | 41.86 | 42.29 | 41.60 | 41.71 | 10,881,655 | -0.49(-1.15%) |
Oct 04, 2023 | 43.75 | 43.84 | 41.68 | 42.20 | 15,647,599 | -2.34(-5.25%) |
Oct 03, 2023 | 44.31 | 44.58 | 43.89 | 44.54 | 8,858,470 | +0.10(+0.22%) |
Oct 02, 2023 | 46.55 | 46.55 | 44.15 | 44.44 | 10,679,338 | -2.00(-4.30%) |
Sep 29, 2023 | 47.70 | 47.74 | 46.34 | 46.43 | 9,098,650 | -1.08(-2.27%) |
Sep 28, 2023 | 47.46 | 47.83 | 47.03 | 47.52 | 6,840,092 | -0.03(-0.06%) |
Sep 27, 2023 | 46.51 | 47.90 | 46.39 | 47.54 | 12,354,901 | +1.84(+4.03%) |
Sep 26, 2023 | 45.62 | 46.31 | 45.56 | 45.70 | 8,936,071 | -0.55(-1.18%) |
Sep 25, 2023 | 45.33 | 46.37 | 45.95 | 46.25 | 10,879,354 | +0.90(+1.97%) |
Sep 22, 2023 | 45.58 | 45.76 | 45.02 | 45.35 | 8,588,221 | +0.18(+0.39%) |
Sep 21, 2023 | 46.48 | 46.66 | 44.89 | 45.18 | 14,126,348 | -1.43(-3.07%) |
Sep 20, 2023 | 47.32 | 47.76 | 46.59 | 46.61 | 10,632,386 | -1.08(-2.27%) |
Sep 19, 2023 | 48.77 | 48.92 | 47.57 | 47.69 | 9,805,489 | -0.50(-1.03%) |
Sep 18, 2023 | 48.67 | 48.84 | 47.78 | 48.19 | 9,513,103 | -0.18(-0.36%) |
Sep 15, 2023 | 49.16 | 49.18 | 48.16 | 48.36 | 26,898,674 | -1.22(-2.45%) |
Sep 14, 2023 | 49.61 | 50.00 | 48.94 | 49.58 | 9,898,998 | +0.75(+1.53%) |
Sep 13, 2023 | 49.74 | 49.75 | 48.54 | 48.83 | 8,054,896 | -0.71(-1.44%) |
Sep 12, 2023 | 49.50 | 50.14 | 49.36 | 49.54 | 8,437,444 | +0.59(+1.20%) |
Sep 11, 2023 | 51.25 | 51.25 | 48.55 | 48.95 | 12,886,236 | -1.81(-3.57%) |
Sep 08, 2023 | 50.93 | 51.41 | 50.68 | 50.77 | 5,320,427 | +0.15(+0.30%) |
Sep 07, 2023 | 51.38 | 51.84 | 50.47 | 50.61 | 7,502,376 | -0.95(-1.85%) |
Sep 06, 2023 | 51.49 | 52.19 | 51.24 | 51.57 | 5,292,005 | -0.01(-0.02%) |
Sep 05, 2023 | 51.48 | 52.51 | 51.28 | 51.58 | 8,658,142 | +0.56(+1.10%) |