Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.89 | 46.03 | 45.21 | 46.02 | 3,980,077 | +0.39(+0.85%) |
Nov 29, 2023 | 45.67 | 45.78 | 45.62 | 45.63 | 2,531,584 | +0.14(+0.31%) |
Nov 28, 2023 | 45.32 | 45.53 | 45.32 | 45.49 | 2,917,114 | +0.40(+0.89%) |
Nov 27, 2023 | 45.16 | 45.19 | 45.06 | 45.09 | 2,234,351 | -0.10(-0.22%) |
Nov 24, 2023 | 45.10 | 45.19 | 45.08 | 45.19 | 673,448 | -0.02(-0.04%) |
Nov 22, 2023 | 45.24 | 45.26 | 45.15 | 45.21 | 1,864,984 | +0.15(+0.33%) |
Nov 21, 2023 | 45.04 | 45.16 | 45.02 | 45.06 | 3,205,662 | +0.01(+0.02%) |
Nov 20, 2023 | 44.90 | 45.06 | 44.84 | 45.05 | 1,600,924 | +0.00(+0.01%) |
Nov 17, 2023 | 45.06 | 45.11 | 45.00 | 45.05 | 1,941,963 | +0.07(+0.14%) |
Nov 16, 2023 | 44.99 | 45.06 | 44.90 | 44.98 | 2,457,623 | +0.04(+0.09%) |
Nov 15, 2023 | 44.98 | 45.03 | 44.87 | 44.94 | 3,390,821 | -0.14(-0.31%) |
Nov 14, 2023 | 44.69 | 45.09 | 44.69 | 45.08 | 3,090,712 | +0.66(+1.49%) |
Nov 13, 2023 | 44.36 | 44.49 | 44.26 | 44.42 | 2,943,766 | -0.07(-0.16%) |
Nov 10, 2023 | 44.15 | 44.50 | 44.15 | 44.49 | 3,539,706 | +0.45(+1.02%) |
Nov 09, 2023 | 44.29 | 44.29 | 44.03 | 44.04 | 2,064,347 | -0.29(-0.65%) |
Nov 08, 2023 | 44.31 | 44.36 | 44.22 | 44.33 | 4,494,617 | +0.12(+0.27%) |
Nov 07, 2023 | 44.13 | 44.25 | 44.05 | 44.21 | 2,395,247 | +0.02(+0.05%) |
Nov 06, 2023 | 44.21 | 44.28 | 44.10 | 44.19 | 3,550,153 | +0.04(+0.09%) |
Nov 03, 2023 | 43.98 | 44.20 | 43.86 | 44.15 | 2,602,893 | +0.32(+0.73%) |
Nov 02, 2023 | 43.72 | 43.83 | 43.66 | 43.83 | 2,303,122 | +0.43(+0.99%) |
Nov 01, 2023 | 43.12 | 43.44 | 43.11 | 43.40 | 3,393,628 | +0.16(+0.37%) |
Oct 31, 2023 | 43.09 | 43.30 | 43.04 | 43.24 | 3,261,163 | -0.09(-0.21%) |
Oct 30, 2023 | 43.24 | 43.42 | 43.22 | 43.33 | 2,538,463 | +0.37(+0.86%) |
Oct 27, 2023 | 43.23 | 43.24 | 42.92 | 42.96 | 2,555,961 | +0.23(+0.54%) |
Oct 26, 2023 | 42.79 | 42.88 | 42.67 | 42.73 | 2,968,077 | -0.52(-1.20%) |
Oct 25, 2023 | 43.39 | 43.39 | 43.13 | 43.25 | 2,859,297 | -0.50(-1.14%) |
Oct 24, 2023 | 43.63 | 43.83 | 43.63 | 43.75 | 1,987,891 | +0.13(+0.30%) |
Oct 23, 2023 | 43.66 | 43.73 | 43.47 | 43.62 | 4,231,893 | -0.36(-0.82%) |
Oct 20, 2023 | 44.19 | 44.20 | 43.98 | 43.98 | 2,283,234 | -0.35(-0.79%) |
Oct 19, 2023 | 44.36 | 44.60 | 44.33 | 44.33 | 3,050,666 | +0.11(+0.25%) |
Oct 18, 2023 | 44.46 | 44.46 | 44.20 | 44.22 | 3,553,221 | -0.55(-1.23%) |
Oct 17, 2023 | 44.66 | 44.87 | 44.61 | 44.77 | 2,090,726 | +0.01(+0.02%) |
Oct 16, 2023 | 44.63 | 44.82 | 44.50 | 44.76 | 2,316,090 | +0.30(+0.67%) |
Oct 13, 2023 | 44.48 | 44.63 | 44.40 | 44.46 | 2,349,017 | +0.14(+0.32%) |
Oct 12, 2023 | 44.55 | 44.55 | 44.26 | 44.32 | 4,815,725 | -0.36(-0.81%) |
Oct 11, 2023 | 44.73 | 44.80 | 44.59 | 44.68 | 3,079,508 | +0.09(+0.20%) |
Oct 10, 2023 | 44.47 | 44.67 | 44.41 | 44.59 | 2,824,935 | +0.50(+1.13%) |
Oct 09, 2023 | 43.99 | 44.13 | 43.83 | 44.09 | 2,205,583 | -0.49(-1.10%) |
Oct 06, 2023 | 44.22 | 44.65 | 44.20 | 44.58 | 2,109,246 | +0.42(+0.95%) |
Oct 05, 2023 | 44.06 | 44.22 | 44.02 | 44.16 | 2,164,984 | +0.29(+0.66%) |
Oct 04, 2023 | 43.93 | 43.93 | 43.73 | 43.87 | 3,419,175 | -0.08(-0.18%) |
Oct 03, 2023 | 44.13 | 44.19 | 43.92 | 43.95 | 3,435,155 | -0.26(-0.59%) |
Oct 02, 2023 | 44.27 | 44.28 | 44.07 | 44.21 | 3,691,510 | -0.01(-0.02%) |
Sep 29, 2023 | 44.48 | 44.53 | 44.16 | 44.22 | 4,992,419 | -0.03(-0.07%) |
Sep 28, 2023 | 44.19 | 44.30 | 44.10 | 44.25 | 3,781,074 | -0.34(-0.76%) |
Sep 27, 2023 | 44.75 | 44.77 | 44.49 | 44.59 | 5,326,285 | +0.27(+0.61%) |
Sep 26, 2023 | 44.50 | 44.50 | 44.31 | 44.32 | 2,624,414 | -0.31(-0.69%) |
Sep 25, 2023 | 44.50 | 44.66 | 44.57 | 44.63 | 2,215,053 | +0.15(+0.34%) |
Sep 22, 2023 | 44.59 | 44.68 | 44.44 | 44.48 | 2,600,494 | +0.03(+0.07%) |
Sep 21, 2023 | 44.52 | 44.55 | 44.42 | 44.45 | 4,282,257 | -0.43(-0.96%) |
Sep 20, 2023 | 45.07 | 45.19 | 44.86 | 44.88 | 3,626,885 | -0.12(-0.27%) |
Sep 19, 2023 | 45.12 | 45.13 | 44.97 | 45.00 | 2,793,404 | -0.17(-0.38%) |
Sep 18, 2023 | 45.10 | 45.19 | 45.01 | 45.17 | 2,468,509 | +0.05(+0.11%) |
Sep 15, 2023 | 45.26 | 45.27 | 45.10 | 45.12 | 2,477,799 | -0.12(-0.28%) |
Sep 14, 2023 | 45.27 | 45.33 | 45.20 | 45.24 | 2,948,622 | +0.13(+0.30%) |
Sep 13, 2023 | 45.15 | 45.19 | 45.05 | 45.11 | 1,595,276 | +0.05(+0.11%) |
Sep 12, 2023 | 45.12 | 45.15 | 44.98 | 45.06 | 3,546,345 | -0.40(-0.88%) |
Sep 11, 2023 | 45.36 | 45.46 | 45.26 | 45.46 | 2,270,990 | +0.44(+0.98%) |
Sep 08, 2023 | 44.89 | 45.02 | 44.82 | 45.02 | 2,517,132 | +0.47(+1.05%) |
Sep 07, 2023 | 44.49 | 44.58 | 44.37 | 44.55 | 3,535,245 | +0.38(+0.86%) |
Sep 06, 2023 | 44.33 | 44.46 | 44.15 | 44.17 | 1,930,763 | -0.18(-0.41%) |
Sep 05, 2023 | 44.45 | 44.45 | 44.30 | 44.35 | 1,917,943 | +0.11(+0.25%) |