Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.94 | 45.49 | 44.71 | 44.81 | 2,301,761 | -0.09(-0.20%) |
Nov 29, 2023 | 45.53 | 45.58 | 44.77 | 44.89 | 1,388,032 | -0.30(-0.65%) |
Nov 28, 2023 | 45.51 | 45.63 | 44.64 | 45.19 | 1,791,549 | -0.76(-1.65%) |
Nov 27, 2023 | 46.34 | 46.66 | 45.93 | 45.95 | 1,466,745 | -0.57(-1.23%) |
Nov 24, 2023 | 46.21 | 46.54 | 46.21 | 46.52 | 519,903 | +0.37(+0.81%) |
Nov 22, 2023 | 45.67 | 46.33 | 45.57 | 46.15 | 1,090,478 | +0.61(+1.34%) |
Nov 21, 2023 | 45.22 | 46.12 | 44.96 | 45.54 | 1,385,112 | +0.19(+0.41%) |
Nov 20, 2023 | 44.98 | 45.55 | 44.41 | 45.35 | 1,461,723 | +0.38(+0.86%) |
Nov 17, 2023 | 44.27 | 45.26 | 44.23 | 44.96 | 1,508,957 | +0.84(+1.90%) |
Nov 16, 2023 | 45.00 | 45.29 | 44.00 | 44.13 | 1,401,559 | -0.82(-1.82%) |
Nov 15, 2023 | 44.89 | 45.49 | 44.82 | 44.94 | 1,146,304 | -0.19(-0.42%) |
Nov 14, 2023 | 44.85 | 45.51 | 44.85 | 45.13 | 1,648,825 | +0.56(+1.26%) |
Nov 13, 2023 | 44.36 | 44.64 | 43.84 | 44.57 | 1,349,587 | +0.21(+0.47%) |
Nov 10, 2023 | 42.82 | 44.48 | 42.82 | 44.36 | 1,663,763 | +1.45(+3.38%) |
Nov 09, 2023 | 41.45 | 43.41 | 41.41 | 42.91 | 2,247,060 | +1.73(+4.19%) |
Nov 08, 2023 | 40.69 | 41.23 | 38.67 | 41.19 | 2,095,019 | +0.29(+0.70%) |
Nov 07, 2023 | 41.23 | 41.31 | 40.73 | 40.90 | 1,368,887 | -0.30(-0.72%) |
Nov 06, 2023 | 42.04 | 42.24 | 40.91 | 41.20 | 1,290,897 | -0.91(-2.16%) |
Nov 03, 2023 | 41.73 | 42.69 | 41.63 | 42.10 | 1,072,524 | +0.52(+1.26%) |
Nov 02, 2023 | 41.27 | 41.65 | 41.21 | 41.58 | 1,185,624 | +0.40(+0.98%) |
Nov 01, 2023 | 40.60 | 41.18 | 40.40 | 41.18 | 1,217,480 | +0.68(+1.68%) |
Oct 31, 2023 | 40.57 | 40.57 | 39.93 | 40.49 | 1,337,104 | +0.04(+0.10%) |
Oct 30, 2023 | 40.50 | 40.62 | 40.22 | 40.46 | 1,270,201 | +0.10(+0.24%) |
Oct 27, 2023 | 41.09 | 41.15 | 40.16 | 40.36 | 1,177,151 | -0.81(-1.96%) |
Oct 26, 2023 | 41.44 | 41.83 | 41.05 | 41.17 | 1,196,936 | -0.33(-0.78%) |
Oct 25, 2023 | 41.86 | 42.01 | 41.27 | 41.49 | 1,169,920 | -0.48(-1.15%) |
Oct 24, 2023 | 42.37 | 42.58 | 41.91 | 41.97 | 955,692 | -0.13(-0.30%) |
Oct 23, 2023 | 42.56 | 42.60 | 41.99 | 42.10 | 927,414 | -0.56(-1.32%) |
Oct 20, 2023 | 42.80 | 43.09 | 42.52 | 42.67 | 957,080 | -0.14(-0.32%) |
Oct 19, 2023 | 42.69 | 43.32 | 42.45 | 42.80 | 1,555,076 | +0.03(+0.07%) |
Oct 18, 2023 | 43.20 | 43.43 | 42.69 | 42.77 | 1,260,934 | -0.56(-1.30%) |
Oct 17, 2023 | 43.17 | 44.22 | 42.93 | 43.34 | 1,758,748 | +0.17(+0.39%) |
Oct 16, 2023 | 42.66 | 43.43 | 42.50 | 43.17 | 2,000,062 | +0.91(+2.15%) |
Oct 13, 2023 | 42.56 | 42.76 | 42.14 | 42.26 | 1,237,206 | -0.21(-0.49%) |
Oct 12, 2023 | 42.68 | 42.80 | 41.81 | 42.47 | 999,015 | -0.18(-0.42%) |
Oct 11, 2023 | 42.06 | 42.74 | 42.05 | 42.65 | 1,005,157 | +0.59(+1.41%) |
Oct 10, 2023 | 42.18 | 42.54 | 41.95 | 42.05 | 1,412,999 | +0.22(+0.52%) |
Oct 09, 2023 | 40.53 | 42.07 | 40.52 | 41.84 | 1,528,324 | +1.53(+3.79%) |
Oct 06, 2023 | 40.87 | 41.44 | 40.29 | 40.31 | 1,780,437 | -0.70(-1.71%) |
Oct 05, 2023 | 41.26 | 41.47 | 40.97 | 41.01 | 1,154,273 | -0.36(-0.86%) |
Oct 04, 2023 | 40.90 | 41.43 | 40.77 | 41.36 | 1,369,595 | +0.52(+1.28%) |
Oct 03, 2023 | 41.82 | 41.87 | 40.63 | 40.84 | 1,164,227 | -1.01(-2.40%) |
Oct 02, 2023 | 42.48 | 42.55 | 41.71 | 41.85 | 1,109,025 | -0.63(-1.49%) |
Sep 29, 2023 | 42.70 | 43.30 | 42.44 | 42.48 | 1,495,540 | -0.03(-0.07%) |
Sep 28, 2023 | 41.91 | 42.72 | 41.91 | 42.51 | 1,075,545 | +0.69(+1.65%) |
Sep 27, 2023 | 41.35 | 41.90 | 41.35 | 41.82 | 923,659 | +0.49(+1.19%) |
Sep 26, 2023 | 41.98 | 42.14 | 41.27 | 41.32 | 1,510,604 | -0.69(-1.64%) |
Sep 25, 2023 | 41.33 | 42.04 | 41.78 | 42.01 | 1,180,553 | +0.53(+1.28%) |
Sep 22, 2023 | 40.84 | 41.75 | 40.56 | 41.48 | 1,762,309 | +0.59(+1.45%) |
Sep 21, 2023 | 40.91 | 41.08 | 40.70 | 40.89 | 1,406,386 | -0.05(-0.12%) |
Sep 20, 2023 | 40.94 | 41.36 | 40.88 | 40.94 | 1,339,250 | +0.21(+0.51%) |
Sep 19, 2023 | 40.31 | 40.83 | 40.18 | 40.73 | 2,217,027 | +0.47(+1.18%) |
Sep 18, 2023 | 39.16 | 40.31 | 39.16 | 40.26 | 1,879,812 | +1.15(+2.95%) |
Sep 15, 2023 | 38.79 | 39.21 | 38.71 | 39.10 | 3,778,929 | +0.23(+0.58%) |
Sep 14, 2023 | 38.62 | 38.89 | 38.56 | 38.88 | 1,467,969 | +0.34(+0.87%) |
Sep 13, 2023 | 38.66 | 38.73 | 38.26 | 38.54 | 1,363,309 | -0.12(-0.31%) |
Sep 12, 2023 | 38.91 | 39.06 | 38.56 | 38.66 | 955,653 | -0.45(-1.16%) |
Sep 11, 2023 | 38.97 | 39.22 | 38.86 | 39.11 | 876,003 | +0.12(+0.30%) |
Sep 08, 2023 | 38.76 | 39.38 | 38.48 | 39.00 | 1,352,164 | +0.39(+1.02%) |
Sep 07, 2023 | 38.39 | 38.85 | 38.29 | 38.60 | 1,802,857 | +0.23(+0.59%) |
Sep 06, 2023 | 38.42 | 38.63 | 38.18 | 38.37 | 2,162,146 | -0.17(-0.44%) |
Sep 05, 2023 | 39.11 | 39.13 | 38.41 | 38.54 | 1,625,009 | -0.67(-1.70%) |