Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.03 | 45.52 | 44.62 | 45.44 | 3,322,971 | +0.43(+0.95%) |
Nov 29, 2023 | 45.53 | 45.72 | 44.95 | 45.01 | 1,587,024 | -0.14(-0.31%) |
Nov 28, 2023 | 44.65 | 45.36 | 44.43 | 45.15 | 1,380,487 | +0.26(+0.57%) |
Nov 27, 2023 | 44.64 | 45.15 | 44.28 | 44.89 | 1,176,784 | +0.18(+0.40%) |
Nov 24, 2023 | 44.15 | 44.97 | 43.89 | 44.71 | 729,287 | +0.41(+0.92%) |
Nov 22, 2023 | 44.59 | 44.60 | 44.08 | 44.31 | 1,210,683 | +0.18(+0.40%) |
Nov 21, 2023 | 44.39 | 44.49 | 44.09 | 44.13 | 1,217,095 | -0.44(-0.98%) |
Nov 20, 2023 | 44.21 | 44.61 | 43.84 | 44.56 | 1,630,902 | +0.42(+0.94%) |
Nov 17, 2023 | 44.70 | 44.76 | 43.75 | 44.15 | 2,164,655 | -0.11(-0.25%) |
Nov 16, 2023 | 44.18 | 44.67 | 43.94 | 44.26 | 1,964,582 | +0.19(+0.43%) |
Nov 15, 2023 | 44.11 | 44.45 | 43.94 | 44.07 | 1,724,585 | -0.05(-0.11%) |
Nov 14, 2023 | 43.78 | 44.88 | 43.48 | 44.12 | 2,313,407 | +1.75(+4.14%) |
Nov 13, 2023 | 41.88 | 42.41 | 41.58 | 42.36 | 1,512,326 | +0.18(+0.42%) |
Nov 10, 2023 | 42.21 | 42.28 | 41.56 | 42.18 | 1,811,260 | +0.48(+1.14%) |
Nov 09, 2023 | 43.69 | 43.77 | 41.56 | 41.71 | 3,175,937 | -1.92(-4.41%) |
Nov 08, 2023 | 43.45 | 43.82 | 43.38 | 43.63 | 1,458,040 | +0.24(+0.55%) |
Nov 07, 2023 | 44.04 | 44.04 | 43.08 | 43.39 | 2,621,770 | -0.50(-1.13%) |
Nov 06, 2023 | 43.40 | 43.91 | 43.07 | 43.89 | 2,373,030 | +0.20(+0.45%) |
Nov 03, 2023 | 44.33 | 45.20 | 42.66 | 43.69 | 2,711,742 | +0.11(+0.25%) |
Nov 02, 2023 | 43.40 | 43.81 | 43.07 | 43.58 | 2,237,191 | +1.18(+2.78%) |
Nov 01, 2023 | 42.22 | 42.44 | 41.73 | 42.40 | 1,847,818 | +0.32(+0.75%) |
Oct 31, 2023 | 41.64 | 42.23 | 41.32 | 42.09 | 2,261,720 | +0.90(+2.19%) |
Oct 30, 2023 | 41.71 | 41.98 | 40.62 | 41.18 | 1,903,399 | -0.10(-0.24%) |
Oct 27, 2023 | 42.08 | 42.08 | 40.95 | 41.28 | 1,612,018 | -0.44(-1.05%) |
Oct 26, 2023 | 41.25 | 42.04 | 41.25 | 41.72 | 1,664,652 | +0.76(+1.86%) |
Oct 25, 2023 | 41.75 | 41.83 | 40.93 | 40.96 | 1,418,492 | -1.05(-2.50%) |
Oct 24, 2023 | 41.23 | 42.15 | 41.23 | 42.01 | 1,386,739 | +0.93(+2.27%) |
Oct 23, 2023 | 41.09 | 41.60 | 40.89 | 41.07 | 1,560,070 | -0.39(-0.93%) |
Oct 20, 2023 | 41.75 | 41.87 | 41.33 | 41.46 | 2,732,538 | +0.00(+0.00%) |
Oct 19, 2023 | 42.42 | 42.63 | 41.41 | 41.46 | 3,466,894 | -1.33(-3.10%) |
Oct 18, 2023 | 42.99 | 43.20 | 42.55 | 42.79 | 1,899,757 | -0.46(-1.05%) |
Oct 17, 2023 | 42.92 | 43.86 | 42.87 | 43.24 | 2,718,637 | +0.05(+0.11%) |
Oct 16, 2023 | 43.33 | 43.48 | 42.50 | 43.20 | 3,530,316 | +0.15(+0.35%) |
Oct 13, 2023 | 42.72 | 43.33 | 42.56 | 43.05 | 2,623,616 | +0.65(+1.54%) |
Oct 12, 2023 | 42.54 | 42.68 | 42.02 | 42.39 | 2,034,446 | -0.34(-0.79%) |
Oct 11, 2023 | 41.79 | 42.76 | 41.79 | 42.73 | 2,038,157 | +1.16(+2.79%) |
Oct 10, 2023 | 40.57 | 41.74 | 40.57 | 41.57 | 2,216,082 | +1.22(+3.02%) |
Oct 09, 2023 | 38.99 | 40.37 | 38.99 | 40.35 | 2,194,643 | +1.05(+2.67%) |
Oct 06, 2023 | 40.03 | 40.09 | 38.98 | 39.30 | 2,937,143 | -1.10(-2.72%) |
Oct 05, 2023 | 40.20 | 40.50 | 39.96 | 40.40 | 2,468,844 | +0.15(+0.37%) |
Oct 04, 2023 | 39.94 | 40.36 | 39.61 | 40.25 | 2,103,964 | +0.50(+1.25%) |
Oct 03, 2023 | 40.65 | 40.83 | 39.62 | 39.76 | 2,679,533 | -1.22(-2.98%) |
Oct 02, 2023 | 41.55 | 42.20 | 40.66 | 40.97 | 1,963,220 | -0.78(-1.88%) |
Sep 29, 2023 | 42.21 | 42.43 | 41.34 | 41.76 | 2,360,520 | +0.38(+0.91%) |
Sep 28, 2023 | 40.99 | 41.69 | 40.85 | 41.38 | 2,057,409 | +0.77(+1.91%) |
Sep 27, 2023 | 41.12 | 41.70 | 40.50 | 40.61 | 1,801,100 | -0.28(-0.70%) |
Sep 26, 2023 | 41.23 | 41.49 | 40.68 | 40.89 | 1,458,469 | -0.74(-1.77%) |
Sep 25, 2023 | 41.60 | 41.83 | 41.52 | 41.63 | 1,531,341 | -0.11(-0.26%) |
Sep 22, 2023 | 42.11 | 42.53 | 41.73 | 41.73 | 1,897,882 | -0.35(-0.84%) |
Sep 21, 2023 | 42.82 | 43.06 | 42.07 | 42.09 | 1,853,266 | -1.04(-2.41%) |
Sep 20, 2023 | 42.61 | 43.56 | 42.48 | 43.13 | 1,810,264 | +0.52(+1.22%) |
Sep 19, 2023 | 42.84 | 43.01 | 42.48 | 42.61 | 1,485,786 | -0.24(-0.55%) |
Sep 18, 2023 | 43.78 | 43.83 | 42.78 | 42.84 | 1,552,638 | -0.91(-2.08%) |
Sep 15, 2023 | 43.19 | 43.78 | 43.02 | 43.75 | 4,120,547 | +0.25(+0.56%) |
Sep 14, 2023 | 42.56 | 43.65 | 42.35 | 43.51 | 2,766,847 | +1.51(+3.60%) |
Sep 13, 2023 | 42.69 | 42.82 | 41.96 | 42.00 | 2,785,656 | -0.45(-1.06%) |
Sep 12, 2023 | 42.14 | 42.68 | 41.76 | 42.45 | 2,481,423 | +0.26(+0.63%) |
Sep 11, 2023 | 41.61 | 42.31 | 41.54 | 42.19 | 2,341,018 | +0.63(+1.51%) |
Sep 08, 2023 | 41.77 | 41.91 | 41.27 | 41.56 | 2,222,344 | -0.21(-0.49%) |
Sep 07, 2023 | 41.79 | 42.17 | 41.54 | 41.76 | 1,628,635 | -0.05(-0.12%) |
Sep 06, 2023 | 41.40 | 41.85 | 41.03 | 41.81 | 1,806,097 | +0.38(+0.92%) |
Sep 05, 2023 | 42.19 | 42.45 | 41.26 | 41.43 | 2,139,682 | -0.81(-1.93%) |