Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.37 | 45.71 | 44.92 | 45.27 | 3,081,612 | -0.02(-0.04%) |
Nov 29, 2023 | 44.87 | 45.67 | 44.87 | 45.29 | 1,716,458 | +0.70(+1.58%) |
Nov 28, 2023 | 44.16 | 44.90 | 43.75 | 44.59 | 1,525,874 | +0.34(+0.77%) |
Nov 27, 2023 | 44.76 | 44.77 | 44.12 | 44.25 | 1,209,744 | -0.77(-1.71%) |
Nov 24, 2023 | 44.67 | 45.07 | 44.42 | 45.02 | 494,211 | +0.52(+1.16%) |
Nov 22, 2023 | 43.95 | 44.88 | 43.95 | 44.50 | 1,375,355 | +0.53(+1.20%) |
Nov 21, 2023 | 43.26 | 44.25 | 42.67 | 43.97 | 1,876,577 | +0.40(+0.92%) |
Nov 20, 2023 | 44.16 | 44.19 | 43.11 | 43.57 | 1,393,553 | -0.47(-1.06%) |
Nov 17, 2023 | 44.52 | 44.54 | 43.59 | 44.04 | 1,213,116 | +0.02(+0.04%) |
Nov 16, 2023 | 45.58 | 45.81 | 43.61 | 44.02 | 1,540,056 | -1.66(-3.63%) |
Nov 15, 2023 | 44.10 | 46.04 | 44.10 | 45.68 | 3,268,892 | +1.67(+3.79%) |
Nov 14, 2023 | 42.83 | 44.60 | 42.78 | 44.01 | 1,821,734 | +2.19(+5.22%) |
Nov 13, 2023 | 41.94 | 42.35 | 41.64 | 41.83 | 2,209,200 | -0.22(-0.53%) |
Nov 10, 2023 | 42.15 | 42.31 | 41.61 | 42.05 | 1,731,361 | -0.15(-0.35%) |
Nov 09, 2023 | 43.21 | 43.44 | 42.16 | 42.20 | 1,803,263 | -0.76(-1.77%) |
Nov 08, 2023 | 44.36 | 44.38 | 42.90 | 42.96 | 2,417,133 | -1.37(-3.08%) |
Nov 07, 2023 | 44.38 | 44.90 | 44.29 | 44.32 | 1,632,262 | -0.38(-0.85%) |
Nov 06, 2023 | 45.94 | 46.22 | 44.51 | 44.70 | 1,981,317 | -1.08(-2.36%) |
Nov 03, 2023 | 46.15 | 46.66 | 45.40 | 45.79 | 2,047,534 | +0.42(+0.92%) |
Nov 02, 2023 | 45.36 | 46.36 | 45.06 | 45.37 | 1,889,582 | +0.47(+1.04%) |
Nov 01, 2023 | 43.90 | 45.14 | 43.56 | 44.90 | 2,317,925 | +0.86(+1.95%) |
Oct 31, 2023 | 43.19 | 44.56 | 42.23 | 44.04 | 5,008,248 | +0.79(+1.83%) |
Oct 30, 2023 | 44.38 | 45.44 | 42.92 | 43.25 | 5,004,702 | -0.77(-1.75%) |
Oct 27, 2023 | 46.43 | 46.46 | 43.71 | 44.02 | 3,755,371 | -2.43(-5.23%) |
Oct 26, 2023 | 44.71 | 48.28 | 44.53 | 46.45 | 8,032,460 | -6.13(-11.65%) |
Oct 25, 2023 | 52.44 | 52.67 | 51.63 | 52.58 | 1,861,367 | -0.23(-0.44%) |
Oct 24, 2023 | 52.13 | 53.05 | 52.07 | 52.81 | 1,470,792 | +0.76(+1.46%) |
Oct 23, 2023 | 53.41 | 53.41 | 51.86 | 52.05 | 1,801,340 | -1.79(-3.32%) |
Oct 20, 2023 | 54.18 | 54.50 | 52.89 | 53.83 | 1,464,636 | -0.54(-0.99%) |
Oct 19, 2023 | 55.65 | 55.76 | 54.25 | 54.37 | 999,927 | -1.33(-2.40%) |
Oct 18, 2023 | 55.79 | 56.05 | 55.23 | 55.71 | 1,095,485 | -0.38(-0.68%) |
Oct 17, 2023 | 54.35 | 56.66 | 54.05 | 56.09 | 2,367,985 | +1.53(+2.80%) |
Oct 16, 2023 | 54.22 | 55.13 | 53.67 | 54.56 | 1,418,082 | +0.80(+1.48%) |
Oct 13, 2023 | 53.19 | 53.96 | 52.70 | 53.77 | 1,748,695 | +0.34(+0.63%) |
Oct 12, 2023 | 55.93 | 56.02 | 53.07 | 53.43 | 2,534,602 | -2.50(-4.46%) |
Oct 11, 2023 | 57.29 | 57.53 | 55.53 | 55.93 | 1,870,827 | -1.27(-2.22%) |
Oct 10, 2023 | 56.46 | 57.68 | 56.41 | 57.19 | 1,768,634 | +0.79(+1.40%) |
Oct 09, 2023 | 56.39 | 56.50 | 55.54 | 56.41 | 1,185,405 | -0.02(-0.03%) |
Oct 06, 2023 | 57.18 | 57.36 | 55.46 | 56.43 | 1,889,545 | -1.10(-1.92%) |
Oct 05, 2023 | 59.68 | 59.68 | 57.49 | 57.53 | 1,554,402 | -2.29(-3.82%) |
Oct 04, 2023 | 60.40 | 60.79 | 59.40 | 59.82 | 1,562,512 | -0.67(-1.11%) |
Oct 03, 2023 | 61.51 | 61.66 | 60.22 | 60.49 | 1,940,815 | -1.24(-2.01%) |
Oct 02, 2023 | 63.17 | 63.29 | 61.55 | 61.73 | 1,514,613 | -1.79(-2.81%) |
Sep 29, 2023 | 63.48 | 63.95 | 63.07 | 63.51 | 1,037,328 | +0.54(+0.85%) |
Sep 28, 2023 | 62.16 | 63.04 | 62.02 | 62.98 | 1,198,935 | +0.57(+0.91%) |
Sep 27, 2023 | 63.90 | 64.05 | 62.14 | 62.41 | 1,954,337 | -0.27(-0.43%) |
Sep 26, 2023 | 63.47 | 63.80 | 62.63 | 62.68 | 952,656 | -1.33(-2.09%) |
Sep 25, 2023 | 62.64 | 64.35 | 63.01 | 64.01 | 1,520,746 | +1.37(+2.19%) |
Sep 22, 2023 | 63.88 | 64.22 | 62.57 | 62.64 | 1,075,451 | -1.21(-1.90%) |
Sep 21, 2023 | 63.68 | 64.40 | 63.59 | 63.85 | 896,116 | -0.16(-0.25%) |
Sep 20, 2023 | 63.63 | 64.63 | 63.63 | 64.01 | 1,032,226 | +0.36(+0.57%) |
Sep 19, 2023 | 63.23 | 63.88 | 63.12 | 63.65 | 984,767 | +0.26(+0.41%) |
Sep 18, 2023 | 63.83 | 64.24 | 63.17 | 63.39 | 1,562,405 | -0.35(-0.54%) |
Sep 15, 2023 | 64.73 | 65.00 | 63.62 | 63.73 | 4,055,208 | -1.69(-2.58%) |
Sep 14, 2023 | 66.72 | 66.85 | 65.40 | 65.42 | 1,748,423 | -1.01(-1.52%) |
Sep 13, 2023 | 67.54 | 67.80 | 66.19 | 66.43 | 1,838,341 | -1.13(-1.68%) |
Sep 12, 2023 | 67.24 | 68.09 | 66.97 | 67.57 | 1,187,992 | +0.59(+0.87%) |
Sep 11, 2023 | 67.43 | 68.10 | 66.76 | 66.98 | 1,460,741 | -0.18(-0.27%) |
Sep 08, 2023 | 67.45 | 67.62 | 66.85 | 67.16 | 2,033,331 | -0.39(-0.58%) |
Sep 07, 2023 | 69.58 | 69.65 | 66.76 | 67.56 | 2,952,643 | -2.47(-3.52%) |
Sep 06, 2023 | 69.76 | 70.65 | 69.58 | 70.02 | 2,472,329 | +0.27(+0.39%) |
Sep 05, 2023 | 69.77 | 70.01 | 68.71 | 69.76 | 2,304,445 | -0.14(-0.21%) |