Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.62 | 42.62 | 42.15 | 42.37 | 4,680 | -0.51(-1.18%) |
Nov 29, 2023 | 42.86 | 42.89 | 42.68 | 42.88 | 3,534 | +0.43(+1.00%) |
Nov 28, 2023 | 42.23 | 42.51 | 42.03 | 42.45 | 14,356 | +0.40(+0.96%) |
Nov 27, 2023 | 41.79 | 42.09 | 41.48 | 42.05 | 6,728 | +0.54(+1.29%) |
Nov 24, 2023 | 41.55 | 41.56 | 41.46 | 41.51 | 4,063 | -0.37(-0.89%) |
Nov 22, 2023 | 42.18 | 42.18 | 41.75 | 41.88 | 8,005 | -0.03(-0.07%) |
Nov 21, 2023 | 42.05 | 42.08 | 41.78 | 41.91 | 2,799 | +0.04(+0.11%) |
Nov 20, 2023 | 41.52 | 41.94 | 41.52 | 41.87 | 17,371 | +0.11(+0.27%) |
Nov 17, 2023 | 41.71 | 41.87 | 41.64 | 41.76 | 12,886 | +0.07(+0.16%) |
Nov 16, 2023 | 41.59 | 41.77 | 41.58 | 41.69 | 5,343 | +0.57(+1.38%) |
Nov 15, 2023 | 41.35 | 41.35 | 41.05 | 41.12 | 7,858 | -0.64(-1.54%) |
Nov 14, 2023 | 41.65 | 41.78 | 41.61 | 41.77 | 5,649 | +1.21(+2.98%) |
Nov 13, 2023 | 40.42 | 40.56 | 40.22 | 40.56 | 5,724 | -0.08(-0.20%) |
Nov 10, 2023 | 41.00 | 41.00 | 40.55 | 40.64 | 19,600 | +0.09(+0.22%) |
Nov 09, 2023 | 41.23 | 41.23 | 40.48 | 40.55 | 15,769 | -0.84(-2.03%) |
Nov 08, 2023 | 41.08 | 41.44 | 41.08 | 41.39 | 7,787 | +0.31(+0.75%) |
Nov 07, 2023 | 40.99 | 41.11 | 40.99 | 41.08 | 11,754 | +0.48(+1.18%) |
Nov 06, 2023 | 40.82 | 40.82 | 40.54 | 40.60 | 8,472 | -0.52(-1.25%) |
Nov 03, 2023 | 41.40 | 41.40 | 41.11 | 41.11 | 8,688 | +0.70(+1.73%) |
Nov 02, 2023 | 40.60 | 40.65 | 40.40 | 40.41 | 7,044 | +0.35(+0.88%) |
Nov 01, 2023 | 39.79 | 40.06 | 39.61 | 40.06 | 38,260 | +0.91(+2.32%) |
Oct 31, 2023 | 39.38 | 39.38 | 39.15 | 39.15 | 9,160 | -0.26(-0.65%) |
Oct 30, 2023 | 39.16 | 39.44 | 39.06 | 39.41 | 6,014 | -0.07(-0.19%) |
Oct 27, 2023 | 39.45 | 39.48 | 39.39 | 39.48 | 612 | +0.11(+0.27%) |
Oct 26, 2023 | 38.98 | 39.40 | 38.85 | 39.38 | 2,221 | +0.53(+1.37%) |
Oct 25, 2023 | 38.79 | 39.04 | 38.79 | 38.84 | 3,657 | -0.68(-1.72%) |
Oct 24, 2023 | 39.34 | 39.52 | 39.22 | 39.52 | 11,386 | +0.19(+0.49%) |
Oct 23, 2023 | 38.78 | 39.57 | 38.78 | 39.33 | 33,509 | +0.32(+0.82%) |
Oct 20, 2023 | 38.91 | 39.17 | 38.88 | 39.01 | 10,474 | +0.44(+1.13%) |
Oct 19, 2023 | 38.74 | 38.95 | 38.56 | 38.57 | 29,357 | -0.44(-1.14%) |
Oct 18, 2023 | 39.05 | 39.13 | 38.97 | 39.01 | 33,995 | -0.37(-0.93%) |
Oct 17, 2023 | 39.29 | 39.55 | 39.29 | 39.38 | 10,539 | -0.79(-1.95%) |
Oct 16, 2023 | 40.19 | 40.19 | 40.10 | 40.17 | 1,057 | -0.48(-1.19%) |
Oct 13, 2023 | 40.66 | 40.70 | 40.60 | 40.65 | 6,184 | +0.48(+1.19%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.10 | 40.17 | 2,995 | -0.76(-1.85%) |
Oct 11, 2023 | 40.81 | 40.98 | 40.71 | 40.93 | 7,850 | +0.40(+0.98%) |
Oct 10, 2023 | 40.36 | 40.73 | 40.23 | 40.53 | 10,834 | -0.17(-0.43%) |
Oct 09, 2023 | 40.39 | 40.71 | 40.39 | 40.71 | 4,885 | +0.98(+2.47%) |
Oct 06, 2023 | 39.44 | 39.91 | 39.44 | 39.73 | 2,645 | -0.44(-1.09%) |
Oct 05, 2023 | 40.23 | 40.23 | 40.00 | 40.16 | 12,914 | +0.14(+0.35%) |
Oct 04, 2023 | 39.84 | 40.02 | 39.68 | 40.02 | 4,259 | +0.49(+1.23%) |
Oct 03, 2023 | 40.12 | 40.17 | 39.50 | 39.54 | 12,875 | -0.74(-1.85%) |
Oct 02, 2023 | 40.33 | 40.33 | 40.24 | 40.28 | 3,214 | -0.62(-1.52%) |
Sep 29, 2023 | 41.03 | 41.03 | 40.87 | 40.90 | 3,007 | +0.05(+0.12%) |
Sep 28, 2023 | 40.38 | 40.86 | 40.25 | 40.85 | 13,436 | +0.22(+0.55%) |
Sep 27, 2023 | 41.28 | 41.28 | 40.55 | 40.63 | 4,367 | -0.37(-0.91%) |
Sep 26, 2023 | 41.17 | 41.17 | 40.97 | 41.00 | 4,431 | -0.06(-0.14%) |
Sep 25, 2023 | 41.22 | 41.16 | 41.06 | 41.06 | 4,077 | -0.64(-1.52%) |
Sep 22, 2023 | 41.53 | 41.72 | 41.53 | 41.70 | 2,626 | +0.28(+0.67%) |
Sep 21, 2023 | 41.47 | 41.50 | 41.33 | 41.42 | 13,601 | -0.64(-1.53%) |
Sep 20, 2023 | 42.36 | 42.39 | 42.06 | 42.06 | 2,188 | -0.04(-0.10%) |
Sep 19, 2023 | 42.26 | 42.26 | 42.11 | 42.11 | 1,008 | -0.31(-0.73%) |
Sep 18, 2023 | 42.23 | 42.42 | 42.23 | 42.42 | 4,525 | +0.02(+0.06%) |
Sep 15, 2023 | 42.56 | 42.56 | 42.37 | 42.39 | 46,050 | -0.20(-0.47%) |
Sep 14, 2023 | 42.83 | 42.83 | 42.56 | 42.59 | 5,016 | -0.27(-0.62%) |
Sep 13, 2023 | 42.62 | 42.92 | 42.62 | 42.86 | 1,848 | +0.12(+0.28%) |
Sep 12, 2023 | 42.54 | 42.74 | 42.54 | 42.74 | 2,867 | +0.12(+0.29%) |
Sep 11, 2023 | 42.61 | 42.62 | 42.61 | 42.62 | 238 | -0.18(-0.41%) |
Sep 08, 2023 | 43.03 | 43.03 | 42.74 | 42.79 | 2,551 | +0.02(+0.06%) |
Sep 07, 2023 | 42.61 | 42.77 | 42.61 | 42.77 | 2,109 | +0.27(+0.64%) |
Sep 06, 2023 | 42.87 | 42.87 | 42.50 | 42.50 | 3,204 | -0.23(-0.54%) |
Sep 05, 2023 | 43.02 | 43.02 | 42.66 | 42.73 | 3,362 | -0.51(-1.18%) |