Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.86 | 44.08 | 43.07 | 43.87 | 342,167 | -0.18(-0.40%) |
Nov 29, 2023 | 44.04 | 44.44 | 43.83 | 44.05 | 387,243 | +0.67(+1.55%) |
Nov 28, 2023 | 43.37 | 43.79 | 42.98 | 43.38 | 469,961 | -0.05(-0.11%) |
Nov 27, 2023 | 43.61 | 43.75 | 43.35 | 43.43 | 382,120 | -0.43(-0.97%) |
Nov 24, 2023 | 43.63 | 43.93 | 43.56 | 43.85 | 178,912 | +0.13(+0.29%) |
Nov 22, 2023 | 44.09 | 44.61 | 43.53 | 43.72 | 351,238 | +0.11(+0.25%) |
Nov 21, 2023 | 43.92 | 44.09 | 43.59 | 43.61 | 303,982 | -0.55(-1.23%) |
Nov 20, 2023 | 43.98 | 44.24 | 43.69 | 44.16 | 344,041 | -0.06(-0.13%) |
Nov 17, 2023 | 44.05 | 44.31 | 43.88 | 44.22 | 329,913 | +0.54(+1.23%) |
Nov 16, 2023 | 44.23 | 44.52 | 43.56 | 43.68 | 381,358 | -0.25(-0.56%) |
Nov 15, 2023 | 44.37 | 45.08 | 43.93 | 43.93 | 456,950 | -0.73(-1.64%) |
Nov 14, 2023 | 43.26 | 44.91 | 43.05 | 44.67 | 590,319 | +3.40(+8.24%) |
Nov 13, 2023 | 41.36 | 41.70 | 41.04 | 41.27 | 287,915 | -0.47(-1.12%) |
Nov 10, 2023 | 41.22 | 41.90 | 40.82 | 41.73 | 298,623 | +0.77(+1.89%) |
Nov 09, 2023 | 41.75 | 41.92 | 40.71 | 40.96 | 367,455 | -0.55(-1.31%) |
Nov 08, 2023 | 41.91 | 42.03 | 41.40 | 41.50 | 348,333 | -0.27(-0.64%) |
Nov 07, 2023 | 41.63 | 42.12 | 41.41 | 41.77 | 371,080 | +0.22(+0.52%) |
Nov 06, 2023 | 41.47 | 42.00 | 41.12 | 41.55 | 528,382 | -0.51(-1.21%) |
Nov 03, 2023 | 41.33 | 42.53 | 41.14 | 42.06 | 661,103 | +1.88(+4.68%) |
Nov 02, 2023 | 39.86 | 40.96 | 39.81 | 40.18 | 823,910 | +1.50(+3.87%) |
Nov 01, 2023 | 36.94 | 38.77 | 36.60 | 38.69 | 606,838 | +1.56(+4.19%) |
Oct 31, 2023 | 36.32 | 37.26 | 36.32 | 37.13 | 436,625 | +0.71(+1.96%) |
Oct 30, 2023 | 36.40 | 36.78 | 35.95 | 36.42 | 833,264 | +0.33(+0.92%) |
Oct 27, 2023 | 36.29 | 36.29 | 35.68 | 36.08 | 637,736 | -0.02(-0.05%) |
Oct 26, 2023 | 36.92 | 36.97 | 35.72 | 36.10 | 931,066 | -0.12(-0.32%) |
Oct 25, 2023 | 36.74 | 36.81 | 36.19 | 36.22 | 503,800 | -0.78(-2.12%) |
Oct 24, 2023 | 36.98 | 37.36 | 36.67 | 37.00 | 546,850 | +0.21(+0.56%) |
Oct 23, 2023 | 36.23 | 37.17 | 36.23 | 36.80 | 488,494 | +0.49(+1.35%) |
Oct 20, 2023 | 36.78 | 37.06 | 36.23 | 36.31 | 505,820 | -0.34(-0.93%) |
Oct 19, 2023 | 37.36 | 37.63 | 36.47 | 36.65 | 594,098 | -0.69(-1.86%) |
Oct 18, 2023 | 37.63 | 37.73 | 37.05 | 37.35 | 355,053 | -0.78(-2.05%) |
Oct 17, 2023 | 37.50 | 38.61 | 37.50 | 38.13 | 474,979 | +0.16(+0.41%) |
Oct 16, 2023 | 38.00 | 38.29 | 37.50 | 37.97 | 388,888 | +0.22(+0.60%) |
Oct 13, 2023 | 37.87 | 38.26 | 37.50 | 37.75 | 718,458 | -0.17(-0.44%) |
Oct 12, 2023 | 39.62 | 39.62 | 37.44 | 37.91 | 394,269 | -1.96(-4.91%) |
Oct 11, 2023 | 39.49 | 40.17 | 39.22 | 39.87 | 383,243 | +0.37(+0.94%) |
Oct 10, 2023 | 38.90 | 39.95 | 38.90 | 39.50 | 543,863 | +0.66(+1.69%) |
Oct 09, 2023 | 38.16 | 38.87 | 37.74 | 38.84 | 316,150 | +0.46(+1.20%) |
Oct 06, 2023 | 37.95 | 38.64 | 37.45 | 38.38 | 767,417 | -0.11(-0.28%) |
Oct 05, 2023 | 38.81 | 39.20 | 38.37 | 38.49 | 395,714 | -0.58(-1.48%) |
Oct 04, 2023 | 38.49 | 39.23 | 38.38 | 39.07 | 567,539 | +0.74(+1.94%) |
Oct 03, 2023 | 39.77 | 40.15 | 38.23 | 38.32 | 455,734 | -1.83(-4.56%) |
Oct 02, 2023 | 40.16 | 41.01 | 39.89 | 40.15 | 647,646 | -0.19(-0.46%) |
Sep 29, 2023 | 41.40 | 41.44 | 40.15 | 40.34 | 471,362 | -0.59(-1.43%) |
Sep 28, 2023 | 40.26 | 41.07 | 40.15 | 40.93 | 398,586 | +0.69(+1.73%) |
Sep 27, 2023 | 40.79 | 41.18 | 39.92 | 40.23 | 329,157 | -0.06(-0.15%) |
Sep 26, 2023 | 40.37 | 40.81 | 40.22 | 40.29 | 654,921 | -0.34(-0.84%) |
Sep 25, 2023 | 40.15 | 40.85 | 40.48 | 40.63 | 460,657 | +0.29(+0.73%) |
Sep 22, 2023 | 40.84 | 40.84 | 39.91 | 40.34 | 491,130 | -0.18(-0.43%) |
Sep 21, 2023 | 40.92 | 40.95 | 40.02 | 40.52 | 537,397 | -1.21(-2.91%) |
Sep 20, 2023 | 42.78 | 43.21 | 41.68 | 41.73 | 334,723 | -0.71(-1.68%) |
Sep 19, 2023 | 42.38 | 42.81 | 41.95 | 42.44 | 320,120 | -0.08(-0.18%) |
Sep 18, 2023 | 42.38 | 42.67 | 41.90 | 42.52 | 532,755 | +0.11(+0.25%) |
Sep 15, 2023 | 43.28 | 43.40 | 41.71 | 42.41 | 1,476,226 | -1.37(-3.13%) |
Sep 14, 2023 | 43.29 | 43.99 | 43.15 | 43.78 | 555,088 | +0.92(+2.15%) |
Sep 13, 2023 | 43.94 | 44.14 | 42.64 | 42.86 | 671,704 | -1.02(-2.32%) |
Sep 12, 2023 | 44.82 | 45.19 | 43.66 | 43.88 | 444,505 | -1.05(-2.33%) |
Sep 11, 2023 | 45.03 | 45.69 | 44.80 | 44.93 | 654,530 | +0.25(+0.57%) |
Sep 08, 2023 | 44.66 | 45.09 | 44.42 | 44.67 | 467,860 | -0.21(-0.46%) |
Sep 07, 2023 | 44.10 | 45.08 | 44.07 | 44.88 | 446,657 | +0.53(+1.19%) |
Sep 06, 2023 | 44.03 | 44.71 | 43.83 | 44.35 | 472,532 | +0.65(+1.48%) |
Sep 05, 2023 | 46.55 | 46.55 | 43.68 | 43.71 | 697,242 | -3.40(-7.23%) |