Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.12 | 45.17 | 44.90 | 45.10 | 9,818,847 | -0.02(-0.04%) |
Nov 29, 2023 | 45.13 | 45.29 | 45.00 | 45.12 | 10,104,948 | +0.11(+0.24%) |
Nov 28, 2023 | 44.87 | 45.15 | 44.80 | 45.02 | 9,078,091 | +0.08(+0.17%) |
Nov 27, 2023 | 44.93 | 44.98 | 44.82 | 44.94 | 10,689,218 | -0.12(-0.26%) |
Nov 24, 2023 | 44.87 | 45.06 | 44.87 | 45.05 | 4,642,482 | +0.29(+0.66%) |
Nov 22, 2023 | 44.71 | 44.78 | 44.52 | 44.76 | 9,141,912 | +0.09(+0.20%) |
Nov 21, 2023 | 44.86 | 44.88 | 44.61 | 44.67 | 7,340,229 | -0.18(-0.39%) |
Nov 20, 2023 | 44.63 | 44.92 | 44.62 | 44.85 | 9,735,884 | +0.20(+0.44%) |
Nov 17, 2023 | 44.48 | 44.67 | 44.42 | 44.65 | 7,058,016 | +0.55(+1.25%) |
Nov 16, 2023 | 44.08 | 44.28 | 43.97 | 44.10 | 9,538,887 | -0.10(-0.22%) |
Nov 15, 2023 | 44.27 | 44.42 | 44.16 | 44.20 | 17,612,838 | -0.04(-0.09%) |
Nov 14, 2023 | 43.82 | 44.30 | 43.82 | 44.24 | 13,732,998 | +1.17(+2.71%) |
Nov 13, 2023 | 42.80 | 43.15 | 42.74 | 43.07 | 8,043,627 | +0.06(+0.14%) |
Nov 10, 2023 | 42.79 | 43.03 | 42.49 | 43.01 | 7,663,551 | +0.23(+0.53%) |
Nov 09, 2023 | 43.16 | 43.28 | 42.78 | 42.79 | 12,892,165 | -0.02(-0.05%) |
Nov 08, 2023 | 42.85 | 42.99 | 42.67 | 42.81 | 11,190,491 | -0.10(-0.23%) |
Nov 07, 2023 | 42.88 | 43.00 | 42.76 | 42.91 | 10,585,854 | -0.32(-0.75%) |
Nov 06, 2023 | 43.50 | 43.50 | 43.13 | 43.23 | 10,973,892 | -0.14(-0.32%) |
Nov 03, 2023 | 43.23 | 43.49 | 43.22 | 43.37 | 12,550,774 | +0.55(+1.28%) |
Nov 02, 2023 | 42.62 | 42.83 | 42.52 | 42.82 | 11,780,206 | +0.94(+2.25%) |
Nov 01, 2023 | 41.57 | 41.89 | 41.47 | 41.88 | 14,135,118 | +0.42(+1.02%) |
Oct 31, 2023 | 41.38 | 41.51 | 41.25 | 41.45 | 13,952,005 | +0.09(+0.21%) |
Oct 30, 2023 | 41.27 | 41.38 | 41.09 | 41.36 | 15,140,805 | +0.56(+1.37%) |
Oct 27, 2023 | 41.22 | 41.23 | 40.71 | 40.81 | 14,079,664 | -0.13(-0.31%) |
Oct 26, 2023 | 41.12 | 41.21 | 40.81 | 40.93 | 17,095,430 | -0.30(-0.74%) |
Oct 25, 2023 | 41.42 | 41.57 | 41.20 | 41.24 | 12,962,677 | -0.36(-0.87%) |
Oct 24, 2023 | 41.48 | 41.65 | 41.38 | 41.60 | 9,719,643 | +0.21(+0.50%) |
Oct 23, 2023 | 41.20 | 41.67 | 41.04 | 41.39 | 14,870,045 | +0.02(+0.05%) |
Oct 20, 2023 | 41.61 | 41.71 | 41.36 | 41.37 | 13,135,076 | -0.39(-0.94%) |
Oct 19, 2023 | 41.99 | 42.22 | 41.69 | 41.77 | 18,102,754 | -0.34(-0.82%) |
Oct 18, 2023 | 42.49 | 42.54 | 42.05 | 42.11 | 10,458,228 | -0.73(-1.70%) |
Oct 17, 2023 | 42.45 | 43.03 | 42.43 | 42.84 | 15,349,384 | +0.01(+0.02%) |
Oct 16, 2023 | 42.58 | 42.86 | 42.51 | 42.83 | 12,517,243 | +0.33(+0.79%) |
Oct 13, 2023 | 42.75 | 42.87 | 42.39 | 42.49 | 11,131,659 | -0.38(-0.89%) |
Oct 12, 2023 | 43.35 | 43.35 | 42.70 | 42.88 | 9,880,087 | -0.37(-0.86%) |
Oct 11, 2023 | 43.31 | 43.37 | 43.01 | 43.25 | 8,367,034 | +0.19(+0.43%) |
Oct 10, 2023 | 42.94 | 43.22 | 42.89 | 43.06 | 14,722,755 | +0.54(+1.27%) |
Oct 09, 2023 | 42.17 | 42.57 | 42.15 | 42.52 | 9,304,941 | -0.03(-0.07%) |
Oct 06, 2023 | 42.01 | 42.65 | 41.74 | 42.55 | 12,041,604 | +0.44(+1.05%) |
Oct 05, 2023 | 41.95 | 42.15 | 41.82 | 42.11 | 12,864,247 | +0.38(+0.92%) |
Oct 04, 2023 | 41.78 | 41.79 | 41.38 | 41.73 | 14,373,845 | +0.02(+0.05%) |
Oct 03, 2023 | 41.86 | 41.96 | 41.54 | 41.71 | 16,475,021 | -0.53(-1.25%) |
Oct 02, 2023 | 42.64 | 42.66 | 42.11 | 42.24 | 16,544,329 | -0.67(-1.56%) |
Sep 29, 2023 | 43.45 | 43.45 | 42.81 | 42.91 | 16,352,385 | -0.14(-0.32%) |
Sep 28, 2023 | 42.74 | 43.17 | 42.67 | 43.04 | 13,825,206 | +0.35(+0.83%) |
Sep 27, 2023 | 42.95 | 42.98 | 42.41 | 42.69 | 13,015,245 | -0.10(-0.23%) |
Sep 26, 2023 | 43.04 | 43.16 | 42.75 | 42.79 | 13,753,339 | -0.62(-1.42%) |
Sep 25, 2023 | 43.25 | 43.42 | 43.31 | 43.41 | 11,926,092 | -0.17(-0.38%) |
Sep 22, 2023 | 43.79 | 43.92 | 43.52 | 43.57 | 13,253,879 | +0.05(+0.11%) |
Sep 21, 2023 | 43.83 | 43.92 | 43.51 | 43.52 | 11,851,581 | -0.74(-1.66%) |
Sep 20, 2023 | 44.59 | 44.81 | 44.24 | 44.26 | 11,234,320 | -0.15(-0.33%) |
Sep 19, 2023 | 44.49 | 44.56 | 44.29 | 44.41 | 9,405,604 | +0.01(+0.02%) |
Sep 18, 2023 | 44.41 | 44.46 | 44.24 | 44.40 | 7,637,136 | -0.17(-0.37%) |
Sep 15, 2023 | 44.74 | 44.87 | 44.52 | 44.56 | 10,228,777 | -0.10(-0.22%) |
Sep 14, 2023 | 44.43 | 44.69 | 44.39 | 44.66 | 7,893,794 | +0.59(+1.35%) |
Sep 13, 2023 | 44.11 | 44.22 | 43.98 | 44.07 | 6,844,657 | -0.09(-0.20%) |
Sep 12, 2023 | 44.11 | 44.32 | 44.07 | 44.15 | 8,622,725 | -0.20(-0.44%) |
Sep 11, 2023 | 44.26 | 44.38 | 44.13 | 44.35 | 6,241,026 | +0.50(+1.13%) |
Sep 08, 2023 | 43.88 | 44.02 | 43.81 | 43.85 | 9,242,638 | -0.06(-0.13%) |
Sep 07, 2023 | 43.96 | 44.05 | 43.80 | 43.91 | 10,563,407 | -0.18(-0.40%) |
Sep 06, 2023 | 44.21 | 44.32 | 43.95 | 44.09 | 9,204,946 | -0.18(-0.40%) |
Sep 05, 2023 | 44.54 | 44.54 | 44.26 | 44.26 | 9,815,974 | -0.40(-0.89%) |