Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.97 | 45.00 | 44.66 | 44.98 | 23,082 | +0.22(+0.49%) |
Nov 29, 2023 | 45.06 | 45.10 | 44.75 | 44.76 | 66,368 | -0.10(-0.22%) |
Nov 28, 2023 | 44.75 | 44.94 | 44.69 | 44.86 | 48,484 | +0.07(+0.16%) |
Nov 27, 2023 | 44.85 | 44.90 | 44.77 | 44.79 | 28,862 | -0.11(-0.24%) |
Nov 24, 2023 | 44.93 | 44.93 | 44.86 | 44.90 | 66,720 | +0.02(+0.04%) |
Nov 22, 2023 | 44.85 | 45.04 | 44.76 | 44.88 | 225,933 | +0.15(+0.33%) |
Nov 21, 2023 | 44.66 | 44.76 | 44.59 | 44.73 | 21,360 | +0.03(+0.06%) |
Nov 20, 2023 | 44.34 | 44.81 | 44.34 | 44.71 | 105,012 | +0.37(+0.84%) |
Nov 17, 2023 | 44.33 | 44.39 | 44.19 | 44.33 | 66,389 | +0.05(+0.11%) |
Nov 16, 2023 | 44.23 | 44.32 | 44.08 | 44.28 | 34,098 | -0.08(-0.18%) |
Nov 15, 2023 | 44.31 | 44.45 | 44.26 | 44.36 | 56,650 | +0.11(+0.25%) |
Nov 14, 2023 | 44.18 | 44.38 | 44.09 | 44.25 | 34,844 | +0.75(+1.72%) |
Nov 13, 2023 | 43.43 | 43.60 | 43.31 | 43.50 | 33,270 | -0.04(-0.10%) |
Nov 10, 2023 | 43.08 | 43.56 | 42.89 | 43.55 | 29,648 | +0.69(+1.60%) |
Nov 09, 2023 | 43.26 | 43.26 | 42.79 | 42.86 | 36,805 | -0.40(-0.92%) |
Nov 08, 2023 | 43.31 | 43.37 | 43.05 | 43.26 | 29,004 | +0.04(+0.09%) |
Nov 07, 2023 | 42.96 | 43.28 | 42.96 | 43.22 | 2,136,287 | +0.25(+0.58%) |
Nov 06, 2023 | 42.95 | 43.00 | 42.78 | 42.97 | 26,386 | +0.14(+0.32%) |
Nov 03, 2023 | 42.80 | 42.95 | 42.71 | 42.83 | 31,241 | +0.27(+0.63%) |
Nov 02, 2023 | 42.19 | 42.57 | 42.18 | 42.57 | 38,650 | +0.78(+1.88%) |
Nov 01, 2023 | 41.59 | 41.87 | 41.51 | 41.78 | 53,791 | +0.43(+1.03%) |
Oct 31, 2023 | 41.09 | 41.36 | 41.04 | 41.35 | 54,394 | +0.23(+0.56%) |
Oct 30, 2023 | 40.89 | 41.17 | 40.82 | 41.13 | 51,833 | +0.53(+1.30%) |
Oct 27, 2023 | 40.92 | 40.97 | 40.45 | 40.60 | 140,342 | -0.23(-0.56%) |
Oct 26, 2023 | 41.30 | 41.30 | 40.76 | 40.83 | 37,583 | -0.62(-1.49%) |
Oct 25, 2023 | 41.88 | 41.88 | 41.36 | 41.44 | 36,407 | -0.60(-1.44%) |
Oct 24, 2023 | 42.02 | 42.11 | 41.79 | 42.05 | 2,441,131 | +0.24(+0.57%) |
Oct 23, 2023 | 41.63 | 42.20 | 41.62 | 41.81 | 138,290 | -0.10(-0.24%) |
Oct 20, 2023 | 42.31 | 42.37 | 41.90 | 41.91 | 17,986 | -0.49(-1.15%) |
Oct 19, 2023 | 42.85 | 42.98 | 42.35 | 42.40 | 47,438 | -0.40(-0.93%) |
Oct 18, 2023 | 43.19 | 43.26 | 42.70 | 42.79 | 21,224 | -0.47(-1.08%) |
Oct 17, 2023 | 42.90 | 43.43 | 42.90 | 43.26 | 3,915,109 | +0.01(+0.02%) |
Oct 16, 2023 | 43.03 | 43.39 | 43.20 | 43.25 | 49,427 | +0.35(+0.81%) |
Oct 13, 2023 | 43.38 | 43.38 | 42.82 | 42.90 | 39,096 | -0.20(-0.46%) |
Oct 12, 2023 | 43.33 | 43.49 | 42.93 | 43.10 | 26,932 | -0.10(-0.23%) |
Oct 11, 2023 | 43.13 | 43.26 | 42.95 | 43.20 | 49,080 | +0.08(+0.18%) |
Oct 10, 2023 | 43.04 | 43.38 | 42.98 | 43.12 | 121,838 | +0.21(+0.49%) |
Oct 09, 2023 | 42.56 | 42.94 | 42.42 | 42.91 | 47,919 | +0.21(+0.49%) |
Oct 06, 2023 | 41.98 | 42.87 | 41.89 | 42.71 | 22,178 | +0.41(+0.97%) |
Oct 05, 2023 | 42.33 | 42.34 | 42.00 | 42.29 | 29,358 | -0.05(-0.13%) |
Oct 04, 2023 | 42.17 | 42.39 | 42.04 | 42.35 | 27,102 | +0.31(+0.73%) |
Oct 03, 2023 | 42.46 | 42.52 | 41.93 | 42.04 | 18,075 | -0.57(-1.33%) |
Oct 02, 2023 | 42.37 | 42.61 | 42.28 | 42.61 | 117,830 | +0.20(+0.48%) |
Sep 29, 2023 | 42.72 | 42.78 | 42.27 | 42.40 | 13,838 | -0.07(-0.16%) |
Sep 28, 2023 | 42.32 | 42.61 | 42.32 | 42.47 | 17,131 | +0.18(+0.42%) |
Sep 27, 2023 | 42.43 | 42.43 | 41.96 | 42.30 | 16,383 | -0.03(-0.07%) |
Sep 26, 2023 | 42.61 | 42.62 | 42.27 | 42.32 | 24,808 | -0.58(-1.36%) |
Sep 25, 2023 | 42.65 | 42.91 | 42.71 | 42.91 | 24,043 | +0.15(+0.35%) |
Sep 22, 2023 | 42.96 | 43.06 | 42.73 | 42.76 | 17,561 | -0.06(-0.14%) |
Sep 21, 2023 | 43.17 | 43.17 | 42.80 | 42.82 | 37,161 | -0.66(-1.53%) |
Sep 20, 2023 | 43.99 | 44.04 | 43.48 | 43.48 | 16,377 | -0.43(-0.97%) |
Sep 19, 2023 | 43.79 | 43.96 | 43.65 | 43.91 | 14,314 | -0.02(-0.05%) |
Sep 18, 2023 | 43.76 | 44.05 | 43.76 | 43.93 | 8,912 | +0.04(+0.09%) |
Sep 15, 2023 | 44.20 | 44.20 | 43.86 | 43.89 | 10,858 | -0.56(-1.27%) |
Sep 14, 2023 | 44.37 | 44.53 | 44.25 | 44.45 | 159,226 | +0.32(+0.72%) |
Sep 13, 2023 | 44.01 | 44.29 | 44.01 | 44.14 | 35,471 | +0.13(+0.29%) |
Sep 12, 2023 | 44.07 | 44.22 | 43.96 | 44.01 | 23,026 | -0.27(-0.60%) |
Sep 11, 2023 | 44.16 | 44.32 | 44.06 | 44.27 | 151,476 | +0.33(+0.76%) |
Sep 08, 2023 | 44.04 | 44.14 | 43.87 | 43.94 | 195,965 | +0.06(+0.14%) |
Sep 07, 2023 | 43.80 | 44.00 | 43.74 | 43.88 | 86,496 | -0.16(-0.36%) |
Sep 06, 2023 | 44.42 | 44.42 | 43.81 | 44.04 | 23,431 | -0.36(-0.80%) |
Sep 05, 2023 | 44.35 | 44.48 | 44.34 | 44.39 | 15,055 | +0.00(+0.00%) |