Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.05 | 44.42 | 42.47 | 43.76 | 16,500,577 | +0.62(+1.44%) |
Nov 29, 2023 | 43.36 | 43.43 | 42.95 | 43.13 | 8,427,372 | -0.28(-0.64%) |
Nov 28, 2023 | 43.38 | 43.57 | 43.16 | 43.41 | 5,303,499 | -0.17(-0.39%) |
Nov 27, 2023 | 43.60 | 43.84 | 43.44 | 43.58 | 4,193,775 | -0.09(-0.20%) |
Nov 24, 2023 | 43.48 | 43.74 | 43.19 | 43.67 | 2,442,687 | +0.36(+0.82%) |
Nov 22, 2023 | 42.70 | 43.35 | 42.61 | 43.31 | 5,623,807 | +0.80(+1.88%) |
Nov 21, 2023 | 42.53 | 42.74 | 42.04 | 42.51 | 3,961,968 | +0.09(+0.21%) |
Nov 20, 2023 | 42.01 | 42.61 | 41.82 | 42.42 | 4,616,886 | +0.47(+1.13%) |
Nov 17, 2023 | 42.17 | 42.27 | 41.61 | 41.95 | 10,688,450 | -0.22(-0.52%) |
Nov 16, 2023 | 43.24 | 43.53 | 42.08 | 42.17 | 8,187,115 | -1.83(-4.16%) |
Nov 15, 2023 | 43.89 | 44.32 | 43.83 | 43.99 | 4,535,899 | +0.27(+0.61%) |
Nov 14, 2023 | 43.43 | 44.27 | 43.43 | 43.73 | 4,196,411 | +0.35(+0.80%) |
Nov 13, 2023 | 43.17 | 43.45 | 42.90 | 43.38 | 4,127,851 | +0.28(+0.66%) |
Nov 10, 2023 | 43.18 | 43.27 | 42.71 | 43.10 | 2,949,763 | +0.00(+0.00%) |
Nov 09, 2023 | 43.10 | 43.23 | 42.57 | 43.10 | 3,605,834 | +0.02(+0.05%) |
Nov 08, 2023 | 43.98 | 43.99 | 42.76 | 43.08 | 5,296,384 | -1.22(-2.75%) |
Nov 07, 2023 | 44.28 | 44.57 | 44.09 | 44.29 | 2,333,585 | -0.05(-0.11%) |
Nov 06, 2023 | 44.56 | 44.73 | 44.32 | 44.34 | 3,893,250 | -0.21(-0.46%) |
Nov 03, 2023 | 44.78 | 45.14 | 44.53 | 44.55 | 3,211,563 | -0.03(-0.07%) |
Nov 02, 2023 | 44.37 | 44.82 | 44.13 | 44.58 | 3,134,264 | +0.01(+0.02%) |
Nov 01, 2023 | 44.74 | 44.87 | 44.23 | 44.57 | 3,705,434 | +0.02(+0.04%) |
Oct 31, 2023 | 44.20 | 44.90 | 43.99 | 44.55 | 3,983,477 | +0.41(+0.93%) |
Oct 30, 2023 | 43.60 | 44.33 | 43.60 | 44.14 | 3,271,812 | +0.51(+1.17%) |
Oct 27, 2023 | 43.84 | 44.29 | 43.47 | 43.63 | 3,430,999 | -0.33(-0.76%) |
Oct 26, 2023 | 43.54 | 44.11 | 43.36 | 43.96 | 3,667,131 | +0.47(+1.08%) |
Oct 25, 2023 | 42.86 | 43.62 | 42.81 | 43.49 | 3,012,747 | +0.67(+1.56%) |
Oct 24, 2023 | 42.79 | 43.06 | 42.64 | 42.82 | 3,464,431 | +0.28(+0.67%) |
Oct 23, 2023 | 43.20 | 43.24 | 42.39 | 42.54 | 3,727,613 | -0.80(-1.84%) |
Oct 20, 2023 | 43.81 | 43.88 | 43.33 | 43.33 | 3,583,195 | -0.36(-0.83%) |
Oct 19, 2023 | 43.39 | 44.01 | 43.37 | 43.70 | 4,407,453 | +0.27(+0.61%) |
Oct 18, 2023 | 43.77 | 44.09 | 43.41 | 43.43 | 4,254,680 | -0.26(-0.58%) |
Oct 17, 2023 | 43.41 | 43.86 | 43.37 | 43.69 | 2,972,913 | +0.20(+0.45%) |
Oct 16, 2023 | 43.67 | 43.84 | 43.41 | 43.49 | 3,808,833 | +0.13(+0.29%) |
Oct 13, 2023 | 43.53 | 43.73 | 43.24 | 43.36 | 4,113,872 | -0.10(-0.23%) |
Oct 12, 2023 | 43.39 | 43.73 | 42.79 | 43.46 | 3,917,847 | +0.07(+0.16%) |
Oct 11, 2023 | 44.04 | 44.26 | 42.87 | 43.39 | 5,172,190 | -0.64(-1.45%) |
Oct 10, 2023 | 44.14 | 44.48 | 44.02 | 44.03 | 5,482,104 | +0.22(+0.49%) |
Oct 09, 2023 | 42.66 | 43.83 | 42.66 | 43.81 | 4,806,896 | +1.15(+2.69%) |
Oct 06, 2023 | 43.28 | 43.39 | 41.85 | 42.66 | 6,468,693 | -0.69(-1.59%) |
Oct 05, 2023 | 44.03 | 44.15 | 43.33 | 43.35 | 3,183,868 | -0.78(-1.76%) |
Oct 04, 2023 | 43.70 | 44.24 | 43.48 | 44.13 | 4,344,806 | +0.66(+1.51%) |
Oct 03, 2023 | 43.02 | 43.60 | 42.89 | 43.47 | 3,725,974 | +0.24(+0.55%) |
Oct 02, 2023 | 43.80 | 43.85 | 42.91 | 43.23 | 3,872,829 | -0.71(-1.61%) |
Sep 29, 2023 | 44.28 | 44.46 | 43.73 | 43.94 | 3,494,911 | -0.33(-0.75%) |
Sep 28, 2023 | 43.79 | 44.49 | 43.73 | 44.28 | 3,880,989 | +0.60(+1.37%) |
Sep 27, 2023 | 44.19 | 44.44 | 43.43 | 43.68 | 4,599,370 | -0.66(-1.48%) |
Sep 26, 2023 | 44.79 | 44.91 | 44.31 | 44.33 | 3,071,273 | -0.55(-1.23%) |
Sep 25, 2023 | 44.66 | 44.92 | 44.67 | 44.88 | 2,806,916 | +0.05(+0.11%) |
Sep 22, 2023 | 44.87 | 45.04 | 44.58 | 44.83 | 3,795,172 | -0.05(-0.11%) |
Sep 21, 2023 | 45.28 | 45.31 | 44.70 | 44.88 | 4,887,065 | -0.46(-1.02%) |
Sep 20, 2023 | 45.13 | 45.66 | 44.92 | 45.35 | 3,456,481 | +0.09(+0.20%) |
Sep 19, 2023 | 45.72 | 45.76 | 45.13 | 45.26 | 3,839,599 | -0.44(-0.97%) |
Sep 18, 2023 | 45.50 | 46.00 | 45.26 | 45.70 | 4,776,180 | +0.22(+0.47%) |
Sep 15, 2023 | 45.07 | 45.73 | 44.98 | 45.48 | 22,441,586 | +0.52(+1.16%) |
Sep 14, 2023 | 44.47 | 45.11 | 44.35 | 44.96 | 4,672,049 | +0.67(+1.51%) |
Sep 13, 2023 | 44.97 | 44.97 | 44.08 | 44.29 | 4,940,590 | -0.56(-1.25%) |
Sep 12, 2023 | 44.82 | 45.09 | 44.45 | 44.85 | 4,136,021 | +0.25(+0.55%) |
Sep 11, 2023 | 46.00 | 46.08 | 44.49 | 44.61 | 6,770,421 | -1.48(-3.22%) |
Sep 08, 2023 | 43.83 | 47.37 | 43.42 | 46.09 | 17,054,704 | +1.38(+3.10%) |
Sep 07, 2023 | 44.68 | 44.86 | 44.42 | 44.71 | 6,858,247 | +0.36(+0.82%) |
Sep 06, 2023 | 44.46 | 45.03 | 44.25 | 44.34 | 5,000,776 | +0.14(+0.31%) |
Sep 05, 2023 | 44.97 | 45.01 | 44.17 | 44.21 | 6,345,570 | -0.94(-2.09%) |