Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.66 | 44.63 | 43.66 | 44.49 | 3,232,785 | +0.81(+1.85%) |
Nov 29, 2023 | 43.42 | 43.75 | 43.31 | 43.68 | 2,601,340 | +0.50(+1.17%) |
Nov 28, 2023 | 42.51 | 43.61 | 42.43 | 43.17 | 3,016,956 | +0.53(+1.25%) |
Nov 27, 2023 | 42.74 | 42.98 | 42.52 | 42.64 | 3,154,094 | -0.05(-0.11%) |
Nov 24, 2023 | 42.58 | 42.93 | 42.53 | 42.69 | 935,345 | +0.04(+0.09%) |
Nov 22, 2023 | 42.81 | 42.91 | 42.57 | 42.65 | 1,455,736 | +0.06(+0.13%) |
Nov 21, 2023 | 42.93 | 42.96 | 42.37 | 42.59 | 1,588,330 | -0.46(-1.06%) |
Nov 20, 2023 | 43.06 | 43.23 | 42.80 | 43.05 | 2,326,909 | -0.18(-0.42%) |
Nov 17, 2023 | 43.48 | 43.60 | 43.13 | 43.23 | 2,670,203 | -0.09(-0.20%) |
Nov 16, 2023 | 43.66 | 43.74 | 43.29 | 43.32 | 1,820,124 | -0.25(-0.57%) |
Nov 15, 2023 | 43.89 | 44.15 | 43.51 | 43.56 | 1,907,693 | -0.32(-0.74%) |
Nov 14, 2023 | 43.81 | 44.70 | 43.69 | 43.89 | 3,243,420 | +1.00(+2.33%) |
Nov 13, 2023 | 42.96 | 43.10 | 42.68 | 42.89 | 1,519,192 | -0.19(-0.44%) |
Nov 10, 2023 | 43.11 | 43.31 | 42.88 | 43.08 | 1,374,594 | +0.25(+0.58%) |
Nov 09, 2023 | 43.21 | 43.29 | 42.68 | 42.83 | 1,685,942 | -0.25(-0.57%) |
Nov 08, 2023 | 43.28 | 43.39 | 42.98 | 43.08 | 1,432,400 | -0.19(-0.44%) |
Nov 07, 2023 | 43.64 | 43.71 | 43.11 | 43.27 | 1,846,189 | -0.37(-0.85%) |
Nov 06, 2023 | 43.93 | 44.02 | 43.47 | 43.64 | 1,919,627 | -0.39(-0.89%) |
Nov 03, 2023 | 44.36 | 44.55 | 44.01 | 44.03 | 2,934,950 | +0.30(+0.67%) |
Nov 02, 2023 | 43.61 | 44.08 | 43.24 | 43.74 | 2,487,579 | +0.80(+1.86%) |
Nov 01, 2023 | 43.27 | 43.51 | 42.65 | 42.94 | 1,588,179 | -0.28(-0.64%) |
Oct 31, 2023 | 42.24 | 43.25 | 42.07 | 43.21 | 1,633,532 | +1.16(+2.76%) |
Oct 30, 2023 | 42.73 | 43.04 | 41.45 | 42.05 | 1,674,803 | -0.40(-0.94%) |
Oct 27, 2023 | 43.98 | 43.98 | 41.80 | 42.45 | 1,719,465 | -0.58(-1.35%) |
Oct 26, 2023 | 43.06 | 43.42 | 42.83 | 43.03 | 1,346,879 | +0.09(+0.20%) |
Oct 25, 2023 | 43.54 | 43.74 | 42.94 | 42.95 | 1,247,609 | -0.78(-1.79%) |
Oct 24, 2023 | 42.85 | 43.89 | 42.85 | 43.73 | 1,493,313 | +1.04(+2.43%) |
Oct 23, 2023 | 42.68 | 43.33 | 42.65 | 42.69 | 1,144,119 | -0.23(-0.53%) |
Oct 20, 2023 | 43.58 | 43.60 | 42.82 | 42.92 | 1,825,098 | -0.54(-1.25%) |
Oct 19, 2023 | 43.95 | 44.21 | 43.37 | 43.46 | 1,291,091 | -0.70(-1.57%) |
Oct 18, 2023 | 44.85 | 44.85 | 44.15 | 44.15 | 1,106,243 | -0.77(-1.72%) |
Oct 17, 2023 | 44.58 | 45.25 | 44.58 | 44.93 | 1,716,050 | +0.17(+0.38%) |
Oct 16, 2023 | 44.26 | 45.00 | 44.10 | 44.75 | 1,178,034 | +0.79(+1.80%) |
Oct 13, 2023 | 44.12 | 44.27 | 43.72 | 43.96 | 790,269 | +0.02(+0.04%) |
Oct 12, 2023 | 44.90 | 44.90 | 43.86 | 43.95 | 1,111,314 | -1.00(-2.22%) |
Oct 11, 2023 | 44.54 | 45.04 | 44.34 | 44.94 | 1,179,371 | +0.70(+1.57%) |
Oct 10, 2023 | 44.41 | 44.45 | 44.04 | 44.25 | 1,137,556 | -0.14(-0.32%) |
Oct 09, 2023 | 43.35 | 44.64 | 43.35 | 44.39 | 1,652,759 | +1.06(+2.44%) |
Oct 06, 2023 | 43.02 | 43.67 | 42.45 | 43.34 | 892,874 | +0.11(+0.26%) |
Oct 05, 2023 | 42.83 | 43.35 | 42.78 | 43.22 | 1,297,653 | +0.35(+0.82%) |
Oct 04, 2023 | 42.19 | 42.94 | 41.84 | 42.87 | 1,867,701 | +0.73(+1.74%) |
Oct 03, 2023 | 42.67 | 42.72 | 41.85 | 42.14 | 1,455,103 | -0.62(-1.45%) |
Oct 02, 2023 | 43.21 | 43.40 | 42.51 | 42.76 | 1,471,455 | -0.61(-1.41%) |
Sep 29, 2023 | 44.15 | 44.31 | 43.11 | 43.36 | 1,511,152 | -0.52(-1.19%) |
Sep 28, 2023 | 42.84 | 44.01 | 42.84 | 43.89 | 2,050,023 | +1.15(+2.70%) |
Sep 27, 2023 | 43.22 | 43.53 | 42.69 | 42.74 | 1,720,892 | -0.35(-0.82%) |
Sep 26, 2023 | 43.84 | 44.10 | 43.05 | 43.09 | 1,765,861 | -1.16(-2.62%) |
Sep 25, 2023 | 44.13 | 44.32 | 44.16 | 44.25 | 919,173 | -0.12(-0.28%) |
Sep 22, 2023 | 44.86 | 45.10 | 44.35 | 44.37 | 1,313,776 | -0.49(-1.10%) |
Sep 21, 2023 | 46.60 | 46.60 | 44.83 | 44.87 | 2,056,998 | -1.29(-2.80%) |
Sep 20, 2023 | 45.92 | 46.55 | 45.77 | 46.16 | 1,844,941 | +0.37(+0.81%) |
Sep 19, 2023 | 45.38 | 46.02 | 45.33 | 45.79 | 1,806,424 | +0.35(+0.78%) |
Sep 18, 2023 | 45.57 | 45.85 | 45.32 | 45.44 | 7,084,469 | -0.52(-1.14%) |
Sep 15, 2023 | 46.17 | 46.17 | 45.73 | 45.96 | 39,651,796 | -0.21(-0.45%) |
Sep 14, 2023 | 46.06 | 46.42 | 45.97 | 46.17 | 3,200,795 | +0.53(+1.17%) |
Sep 13, 2023 | 45.95 | 46.03 | 45.50 | 45.64 | 2,798,628 | -0.25(-0.55%) |
Sep 12, 2023 | 45.69 | 46.04 | 45.56 | 45.89 | 1,455,360 | +0.21(+0.45%) |
Sep 11, 2023 | 45.96 | 46.03 | 45.48 | 45.69 | 2,314,124 | -0.30(-0.65%) |
Sep 08, 2023 | 45.61 | 46.42 | 45.61 | 45.99 | 2,599,982 | +0.42(+0.93%) |
Sep 07, 2023 | 45.24 | 45.96 | 45.17 | 45.56 | 2,962,715 | +0.24(+0.54%) |
Sep 06, 2023 | 44.96 | 45.40 | 44.83 | 45.32 | 3,159,551 | +0.33(+0.73%) |
Sep 05, 2023 | 46.62 | 46.68 | 44.86 | 44.99 | 5,151,234 | +0.53(+1.18%) |