Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.30 | 43.57 | 43.12 | 43.51 | 675,833 | +0.20(+0.45%) |
Nov 29, 2023 | 43.65 | 43.76 | 43.19 | 43.31 | 671,852 | -0.07(-0.17%) |
Nov 28, 2023 | 43.37 | 43.80 | 43.18 | 43.38 | 1,052,806 | -0.11(-0.25%) |
Nov 27, 2023 | 44.07 | 44.07 | 43.39 | 43.49 | 817,398 | -0.70(-1.58%) |
Nov 24, 2023 | 43.67 | 44.25 | 43.61 | 44.19 | 130,961 | +0.46(+1.04%) |
Nov 22, 2023 | 43.90 | 44.01 | 43.63 | 43.73 | 518,864 | +0.25(+0.58%) |
Nov 21, 2023 | 43.86 | 44.04 | 43.25 | 43.48 | 617,164 | -0.66(-1.49%) |
Nov 20, 2023 | 44.47 | 44.53 | 43.97 | 44.14 | 390,500 | -0.34(-0.76%) |
Nov 17, 2023 | 44.44 | 44.62 | 43.90 | 44.48 | 819,167 | +0.51(+1.17%) |
Nov 16, 2023 | 44.59 | 44.71 | 43.95 | 43.97 | 791,767 | -0.59(-1.33%) |
Nov 15, 2023 | 44.66 | 45.19 | 44.21 | 44.56 | 634,560 | -0.09(-0.20%) |
Nov 14, 2023 | 44.09 | 45.28 | 44.09 | 44.64 | 1,308,323 | +1.56(+3.62%) |
Nov 13, 2023 | 43.38 | 43.41 | 42.84 | 43.08 | 562,034 | -0.61(-1.40%) |
Nov 10, 2023 | 43.61 | 43.74 | 43.01 | 43.69 | 394,316 | +0.43(+0.99%) |
Nov 09, 2023 | 43.56 | 43.76 | 43.14 | 43.27 | 541,194 | -0.04(-0.09%) |
Nov 08, 2023 | 44.30 | 44.42 | 43.24 | 43.31 | 656,625 | -0.78(-1.76%) |
Nov 07, 2023 | 44.61 | 44.61 | 44.01 | 44.08 | 699,368 | -0.47(-1.04%) |
Nov 06, 2023 | 45.13 | 45.24 | 44.32 | 44.55 | 619,188 | -0.72(-1.58%) |
Nov 03, 2023 | 44.24 | 45.57 | 44.24 | 45.26 | 960,187 | +1.42(+3.25%) |
Nov 02, 2023 | 42.72 | 43.98 | 42.72 | 43.84 | 603,849 | +1.55(+3.67%) |
Nov 01, 2023 | 41.48 | 42.30 | 41.30 | 42.29 | 626,989 | +0.91(+2.20%) |
Oct 31, 2023 | 40.40 | 41.43 | 40.34 | 41.38 | 765,578 | +1.23(+3.07%) |
Oct 30, 2023 | 39.54 | 40.27 | 39.51 | 40.15 | 1,065,976 | +0.87(+2.21%) |
Oct 27, 2023 | 39.52 | 39.73 | 38.88 | 39.28 | 634,272 | -0.15(-0.39%) |
Oct 26, 2023 | 39.08 | 39.95 | 38.65 | 39.43 | 892,956 | +0.40(+1.04%) |
Oct 25, 2023 | 39.51 | 39.82 | 38.97 | 39.03 | 594,779 | -0.90(-2.27%) |
Oct 24, 2023 | 39.24 | 40.00 | 38.96 | 39.93 | 737,968 | +0.94(+2.42%) |
Oct 23, 2023 | 39.22 | 39.68 | 38.92 | 38.99 | 600,819 | -0.49(-1.24%) |
Oct 20, 2023 | 39.62 | 39.95 | 39.47 | 39.48 | 619,697 | -0.11(-0.27%) |
Oct 19, 2023 | 40.56 | 40.77 | 39.43 | 39.59 | 790,202 | -1.27(-3.11%) |
Oct 18, 2023 | 40.89 | 41.31 | 40.67 | 40.86 | 509,891 | -0.46(-1.12%) |
Oct 17, 2023 | 40.84 | 41.50 | 40.81 | 41.32 | 639,128 | +0.31(+0.75%) |
Oct 16, 2023 | 41.23 | 41.50 | 41.00 | 41.01 | 556,947 | +0.09(+0.21%) |
Oct 13, 2023 | 40.74 | 40.99 | 40.33 | 40.93 | 485,256 | +0.41(+1.02%) |
Oct 12, 2023 | 40.91 | 40.94 | 40.44 | 40.51 | 257,655 | -0.51(-1.24%) |
Oct 11, 2023 | 40.49 | 41.04 | 40.47 | 41.02 | 479,818 | +0.72(+1.79%) |
Oct 10, 2023 | 40.23 | 40.58 | 40.01 | 40.30 | 719,787 | +0.07(+0.17%) |
Oct 09, 2023 | 39.48 | 40.51 | 39.47 | 40.23 | 331,486 | +0.48(+1.21%) |
Oct 06, 2023 | 39.38 | 40.14 | 39.29 | 39.75 | 600,706 | +0.03(+0.07%) |
Oct 05, 2023 | 39.11 | 39.83 | 38.89 | 39.72 | 481,032 | +0.64(+1.65%) |
Oct 04, 2023 | 38.98 | 39.13 | 38.19 | 39.08 | 604,753 | +0.16(+0.42%) |
Oct 03, 2023 | 39.24 | 39.56 | 38.67 | 38.91 | 699,472 | -0.58(-1.46%) |
Oct 02, 2023 | 39.81 | 40.35 | 39.38 | 39.49 | 713,716 | -0.49(-1.23%) |
Sep 29, 2023 | 40.44 | 40.78 | 39.60 | 39.98 | 629,858 | -0.17(-0.43%) |
Sep 28, 2023 | 39.70 | 40.41 | 39.70 | 40.16 | 458,440 | +0.46(+1.15%) |
Sep 27, 2023 | 39.67 | 40.44 | 39.61 | 39.70 | 747,279 | +0.19(+0.48%) |
Sep 26, 2023 | 40.50 | 40.53 | 39.50 | 39.51 | 663,217 | -1.14(-2.80%) |
Sep 25, 2023 | 39.96 | 40.82 | 40.59 | 40.65 | 624,027 | +0.59(+1.48%) |
Sep 22, 2023 | 40.17 | 40.62 | 39.98 | 40.05 | 802,855 | +0.12(+0.31%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.73 | 39.93 | 635,515 | -0.96(-2.34%) |
Sep 20, 2023 | 41.09 | 41.59 | 40.84 | 40.88 | 385,270 | +0.16(+0.40%) |
Sep 19, 2023 | 40.58 | 40.95 | 40.53 | 40.72 | 342,588 | +0.14(+0.35%) |
Sep 18, 2023 | 40.71 | 41.25 | 40.53 | 40.58 | 421,343 | -0.15(-0.38%) |
Sep 15, 2023 | 40.88 | 41.04 | 40.36 | 40.73 | 1,047,037 | -0.33(-0.82%) |
Sep 14, 2023 | 41.11 | 41.52 | 40.90 | 41.07 | 611,206 | +0.37(+0.92%) |
Sep 13, 2023 | 41.31 | 41.39 | 40.54 | 40.69 | 476,916 | -0.68(-1.64%) |
Sep 12, 2023 | 41.49 | 41.67 | 41.16 | 41.37 | 423,757 | -0.36(-0.87%) |
Sep 11, 2023 | 42.39 | 42.45 | 41.60 | 41.74 | 422,669 | -0.55(-1.29%) |
Sep 08, 2023 | 42.31 | 42.46 | 42.10 | 42.28 | 445,549 | +0.12(+0.29%) |
Sep 07, 2023 | 42.24 | 42.32 | 41.63 | 42.16 | 1,084,720 | -0.16(-0.38%) |
Sep 06, 2023 | 42.08 | 42.40 | 42.03 | 42.32 | 623,941 | +0.24(+0.57%) |
Sep 05, 2023 | 42.64 | 42.66 | 41.55 | 42.08 | 584,437 | -0.76(-1.79%) |