Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.80 | 38.99 | 37.30 | 38.41 | 1,335,986 | -0.06(-0.16%) |
Nov 29, 2023 | 39.25 | 39.44 | 38.34 | 38.47 | 552,233 | -0.77(-1.96%) |
Nov 28, 2023 | 39.37 | 39.53 | 38.85 | 39.24 | 435,277 | -0.09(-0.23%) |
Nov 27, 2023 | 41.40 | 41.40 | 39.22 | 39.33 | 707,149 | -2.35(-5.64%) |
Nov 24, 2023 | 41.02 | 41.84 | 40.85 | 41.68 | 287,754 | +0.62(+1.51%) |
Nov 22, 2023 | 41.37 | 41.40 | 40.43 | 41.06 | 317,733 | -0.26(-0.63%) |
Nov 21, 2023 | 41.66 | 41.66 | 40.77 | 41.32 | 505,922 | -0.64(-1.53%) |
Nov 20, 2023 | 41.92 | 42.65 | 41.77 | 41.96 | 495,757 | +0.38(+0.91%) |
Nov 17, 2023 | 41.77 | 41.98 | 41.13 | 41.58 | 582,124 | -0.20(-0.48%) |
Nov 16, 2023 | 41.58 | 42.21 | 41.09 | 41.78 | 253,048 | -0.69(-1.62%) |
Nov 15, 2023 | 42.28 | 43.20 | 41.92 | 42.47 | 475,574 | +0.55(+1.31%) |
Nov 14, 2023 | 42.05 | 42.50 | 41.73 | 41.92 | 380,432 | +0.12(+0.29%) |
Nov 13, 2023 | 41.48 | 41.97 | 41.25 | 41.80 | 226,946 | +0.54(+1.31%) |
Nov 10, 2023 | 41.08 | 41.38 | 40.40 | 41.26 | 208,337 | +0.08(+0.19%) |
Nov 09, 2023 | 41.19 | 41.98 | 41.01 | 41.18 | 233,032 | -0.42(-1.01%) |
Nov 08, 2023 | 41.79 | 42.19 | 41.41 | 41.60 | 318,621 | -0.36(-0.86%) |
Nov 07, 2023 | 41.81 | 42.34 | 41.06 | 41.96 | 526,118 | -0.04(-0.10%) |
Nov 06, 2023 | 41.81 | 42.18 | 41.51 | 42.00 | 402,533 | +0.30(+0.72%) |
Nov 03, 2023 | 40.77 | 41.87 | 40.77 | 41.70 | 336,720 | +1.20(+2.96%) |
Nov 02, 2023 | 39.81 | 40.56 | 39.48 | 40.50 | 475,582 | +1.11(+2.82%) |
Nov 01, 2023 | 38.82 | 39.49 | 38.82 | 39.39 | 281,389 | +0.47(+1.21%) |
Oct 31, 2023 | 38.85 | 39.02 | 38.30 | 38.92 | 267,884 | -0.23(-0.59%) |
Oct 30, 2023 | 39.07 | 39.38 | 38.67 | 39.15 | 286,530 | +0.31(+0.80%) |
Oct 27, 2023 | 39.42 | 39.42 | 38.66 | 38.84 | 155,163 | +0.14(+0.36%) |
Oct 26, 2023 | 38.60 | 39.01 | 38.09 | 38.70 | 316,099 | -0.07(-0.18%) |
Oct 25, 2023 | 39.54 | 39.68 | 38.75 | 38.77 | 221,700 | -0.94(-2.37%) |
Oct 24, 2023 | 38.25 | 40.13 | 38.25 | 39.71 | 480,349 | +1.33(+3.47%) |
Oct 23, 2023 | 38.68 | 38.99 | 38.00 | 38.38 | 680,059 | -0.47(-1.21%) |
Oct 20, 2023 | 39.25 | 39.26 | 38.75 | 38.85 | 385,793 | -0.68(-1.72%) |
Oct 19, 2023 | 40.00 | 40.05 | 39.49 | 39.53 | 275,109 | -0.68(-1.69%) |
Oct 18, 2023 | 39.81 | 40.29 | 39.30 | 40.21 | 745,116 | -0.17(-0.42%) |
Oct 17, 2023 | 40.22 | 40.89 | 40.08 | 40.38 | 250,003 | +0.12(+0.30%) |
Oct 16, 2023 | 40.61 | 40.47 | 39.92 | 40.26 | 273,920 | -0.30(-0.74%) |
Oct 13, 2023 | 41.11 | 41.36 | 40.55 | 40.56 | 300,176 | -0.74(-1.79%) |
Oct 12, 2023 | 41.38 | 41.70 | 40.91 | 41.30 | 508,624 | -0.30(-0.72%) |
Oct 11, 2023 | 41.94 | 42.25 | 41.26 | 41.60 | 631,701 | +0.02(+0.05%) |
Oct 10, 2023 | 40.40 | 41.74 | 40.07 | 41.58 | 415,601 | +1.48(+3.69%) |
Oct 09, 2023 | 39.49 | 40.37 | 39.25 | 40.10 | 245,270 | -0.10(-0.25%) |
Oct 06, 2023 | 38.81 | 40.29 | 38.68 | 40.20 | 488,473 | +1.60(+4.15%) |
Oct 05, 2023 | 38.34 | 38.62 | 38.17 | 38.60 | 566,498 | +0.31(+0.81%) |
Oct 04, 2023 | 38.29 | 38.54 | 38.03 | 38.29 | 477,494 | -0.26(-0.67%) |
Oct 03, 2023 | 38.17 | 38.71 | 38.03 | 38.55 | 679,990 | -0.18(-0.46%) |
Oct 02, 2023 | 38.11 | 38.73 | 37.98 | 38.73 | 591,111 | +0.62(+1.63%) |
Sep 29, 2023 | 38.52 | 39.21 | 38.01 | 38.11 | 839,945 | -0.33(-0.86%) |
Sep 28, 2023 | 38.00 | 38.67 | 37.94 | 38.44 | 666,215 | -0.53(-1.36%) |
Sep 27, 2023 | 39.54 | 39.78 | 38.36 | 38.97 | 456,589 | -0.95(-2.38%) |
Sep 26, 2023 | 39.55 | 39.97 | 39.25 | 39.92 | 1,837,923 | -0.15(-0.37%) |
Sep 25, 2023 | 39.32 | 40.13 | 39.76 | 40.07 | 474,231 | +0.22(+0.55%) |
Sep 22, 2023 | 39.50 | 40.02 | 39.24 | 39.85 | 990,624 | +0.69(+1.75%) |
Sep 21, 2023 | 39.00 | 39.22 | 38.66 | 39.16 | 656,608 | -0.34(-0.86%) |
Sep 20, 2023 | 39.40 | 40.09 | 39.30 | 39.50 | 543,962 | +0.08(+0.20%) |
Sep 19, 2023 | 39.26 | 39.65 | 39.12 | 39.42 | 589,714 | +0.35(+0.89%) |
Sep 18, 2023 | 38.11 | 39.16 | 37.84 | 39.07 | 905,637 | +0.87(+2.27%) |
Sep 15, 2023 | 38.18 | 38.71 | 37.86 | 38.21 | 577,886 | +0.39(+1.03%) |
Sep 14, 2023 | 38.02 | 38.26 | 37.65 | 37.82 | 723,249 | -0.18(-0.47%) |
Sep 13, 2023 | 37.56 | 38.13 | 37.41 | 38.00 | 458,772 | +0.29(+0.77%) |
Sep 12, 2023 | 36.06 | 37.93 | 35.97 | 37.71 | 1,810,573 | +0.35(+0.93%) |
Sep 11, 2023 | 37.39 | 38.21 | 37.14 | 37.36 | 719,206 | -0.25(-0.66%) |
Sep 08, 2023 | 36.08 | 37.95 | 35.99 | 37.61 | 730,300 | +1.47(+4.07%) |
Sep 07, 2023 | 35.34 | 36.32 | 34.92 | 36.14 | 507,636 | -0.02(-0.06%) |
Sep 06, 2023 | 34.61 | 36.35 | 34.61 | 36.16 | 616,770 | +1.48(+4.28%) |
Sep 05, 2023 | 34.19 | 34.78 | 34.00 | 34.68 | 321,313 | +0.09(+0.26%) |