Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.71 | 42.71 | 42.54 | 42.65 | 42,048 | -0.21(-0.48%) |
Nov 29, 2023 | 42.76 | 42.89 | 42.73 | 42.86 | 11,154 | +0.24(+0.56%) |
Nov 28, 2023 | 42.38 | 42.62 | 42.38 | 42.62 | 92,916 | +0.16(+0.38%) |
Nov 27, 2023 | 42.27 | 42.45 | 42.22 | 42.45 | 38,841 | +0.35(+0.83%) |
Nov 24, 2023 | 42.17 | 42.17 | 42.10 | 42.10 | 4,280 | -0.24(-0.58%) |
Nov 22, 2023 | 42.44 | 42.45 | 42.27 | 42.35 | 32,561 | +0.02(+0.04%) |
Nov 21, 2023 | 42.37 | 42.40 | 42.25 | 42.33 | 12,354 | +0.03(+0.07%) |
Nov 20, 2023 | 42.10 | 42.32 | 42.10 | 42.30 | 31,251 | +0.09(+0.22%) |
Nov 17, 2023 | 42.22 | 42.27 | 42.13 | 42.21 | 32,433 | +0.04(+0.10%) |
Nov 16, 2023 | 42.09 | 42.25 | 42.09 | 42.16 | 57,126 | +0.29(+0.70%) |
Nov 15, 2023 | 41.97 | 41.97 | 41.81 | 41.87 | 104,680 | -0.31(-0.74%) |
Nov 14, 2023 | 42.15 | 42.22 | 42.10 | 42.18 | 259,480 | +0.62(+1.48%) |
Nov 13, 2023 | 41.44 | 41.59 | 41.37 | 41.57 | 21,447 | -0.04(-0.11%) |
Nov 10, 2023 | 41.71 | 41.71 | 41.57 | 41.61 | 67,305 | +0.07(+0.18%) |
Nov 09, 2023 | 41.91 | 41.91 | 41.51 | 41.54 | 26,085 | -0.46(-1.09%) |
Nov 08, 2023 | 41.78 | 42.02 | 41.78 | 42.00 | 63,883 | +0.23(+0.56%) |
Nov 07, 2023 | 41.67 | 41.87 | 41.67 | 41.76 | 34,375 | +0.24(+0.58%) |
Nov 06, 2023 | 41.63 | 41.63 | 41.48 | 41.52 | 42,920 | -0.25(-0.61%) |
Nov 03, 2023 | 42.04 | 42.05 | 41.76 | 41.78 | 92,671 | +0.33(+0.79%) |
Nov 02, 2023 | 41.53 | 41.58 | 41.35 | 41.45 | 45,045 | +0.30(+0.73%) |
Nov 01, 2023 | 40.80 | 41.17 | 40.80 | 41.15 | 1,016,154 | +0.47(+1.15%) |
Oct 31, 2023 | 40.81 | 40.87 | 40.66 | 40.68 | 21,313 | -0.09(-0.22%) |
Oct 30, 2023 | 40.71 | 40.80 | 40.64 | 40.77 | 20,005 | -0.12(-0.29%) |
Oct 27, 2023 | 40.82 | 40.90 | 40.74 | 40.88 | 44,838 | +0.02(+0.05%) |
Oct 26, 2023 | 40.63 | 40.87 | 40.59 | 40.86 | 36,298 | +0.34(+0.84%) |
Oct 25, 2023 | 40.69 | 40.69 | 40.47 | 40.52 | 33,888 | -0.40(-0.98%) |
Oct 24, 2023 | 40.79 | 40.92 | 40.70 | 40.92 | 34,729 | +0.12(+0.29%) |
Oct 23, 2023 | 40.45 | 40.86 | 40.40 | 40.80 | 37,258 | +0.22(+0.54%) |
Oct 20, 2023 | 40.53 | 40.65 | 40.51 | 40.59 | 19,798 | +0.21(+0.52%) |
Oct 19, 2023 | 40.50 | 40.63 | 40.33 | 40.38 | 88,002 | -0.24(-0.60%) |
Oct 18, 2023 | 40.71 | 40.75 | 40.54 | 40.62 | 21,496 | -0.21(-0.52%) |
Oct 17, 2023 | 40.85 | 40.92 | 40.75 | 40.83 | 27,110 | -0.39(-0.94%) |
Oct 16, 2023 | 41.21 | 41.26 | 41.17 | 41.22 | 38,122 | -0.29(-0.70%) |
Oct 13, 2023 | 41.55 | 41.55 | 41.44 | 41.52 | 38,365 | +0.29(+0.71%) |
Oct 12, 2023 | 41.59 | 41.59 | 41.15 | 41.22 | 148,036 | -0.44(-1.05%) |
Oct 11, 2023 | 41.60 | 41.66 | 41.49 | 41.66 | 6,910 | +0.27(+0.66%) |
Oct 10, 2023 | 41.25 | 41.48 | 41.21 | 41.39 | 28,163 | -0.07(-0.16%) |
Oct 09, 2023 | 41.23 | 41.46 | 41.16 | 41.46 | 11,955 | +0.56(+1.38%) |
Oct 06, 2023 | 40.76 | 41.04 | 40.73 | 40.89 | 19,774 | -0.28(-0.67%) |
Oct 05, 2023 | 41.20 | 41.20 | 41.10 | 41.17 | 23,770 | +0.07(+0.18%) |
Oct 04, 2023 | 40.98 | 41.12 | 40.89 | 41.10 | 175,102 | +0.26(+0.64%) |
Oct 03, 2023 | 41.13 | 41.19 | 40.82 | 40.83 | 83,754 | -0.38(-0.93%) |
Oct 02, 2023 | 41.38 | 41.40 | 41.18 | 41.22 | 18,219 | -0.38(-0.92%) |
Sep 29, 2023 | 41.78 | 41.79 | 41.54 | 41.60 | 24,281 | +0.00(+0.00%) |
Sep 28, 2023 | 41.37 | 41.60 | 41.24 | 41.60 | 32,239 | +0.13(+0.30%) |
Sep 27, 2023 | 41.79 | 41.79 | 41.35 | 41.47 | 47,510 | -0.17(-0.40%) |
Sep 26, 2023 | 41.75 | 41.78 | 41.60 | 41.64 | 64,971 | -0.02(-0.04%) |
Sep 25, 2023 | 41.73 | 41.72 | 41.65 | 41.66 | 24,419 | -0.38(-0.90%) |
Sep 22, 2023 | 41.88 | 42.05 | 41.86 | 42.04 | 18,325 | +0.18(+0.44%) |
Sep 21, 2023 | 41.91 | 41.93 | 41.84 | 41.85 | 27,034 | -0.37(-0.87%) |
Sep 20, 2023 | 42.38 | 42.42 | 42.22 | 42.22 | 3,513 | -0.01(-0.03%) |
Sep 19, 2023 | 42.30 | 42.37 | 42.23 | 42.23 | 6,099 | -0.19(-0.44%) |
Sep 18, 2023 | 42.29 | 42.42 | 42.29 | 42.42 | 10,551 | +0.07(+0.17%) |
Sep 15, 2023 | 42.42 | 42.42 | 42.35 | 42.35 | 15,150 | -0.14(-0.32%) |
Sep 14, 2023 | 42.62 | 42.64 | 42.47 | 42.48 | 25,075 | -0.12(-0.27%) |
Sep 13, 2023 | 42.46 | 42.65 | 42.46 | 42.60 | 40,440 | +0.05(+0.11%) |
Sep 12, 2023 | 42.50 | 42.55 | 42.45 | 42.55 | 4,765 | +0.09(+0.21%) |
Sep 11, 2023 | 42.47 | 42.48 | 42.45 | 42.46 | 4,456 | -0.11(-0.25%) |
Sep 08, 2023 | 42.67 | 42.72 | 42.56 | 42.57 | 4,951 | +0.03(+0.07%) |
Sep 07, 2023 | 42.50 | 42.56 | 42.47 | 42.54 | 23,375 | +0.13(+0.30%) |
Sep 06, 2023 | 42.55 | 42.55 | 42.39 | 42.41 | 12,152 | -0.10(-0.23%) |
Sep 05, 2023 | 42.67 | 42.67 | 42.51 | 42.51 | 19,425 | -0.29(-0.68%) |