Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.10 | 41.47 | 40.82 | 41.39 | 474,904 | +0.31(+0.76%) |
Nov 29, 2023 | 41.32 | 41.68 | 40.98 | 41.08 | 414,606 | -0.21(-0.50%) |
Nov 28, 2023 | 41.49 | 41.73 | 41.14 | 41.29 | 441,376 | -0.31(-0.75%) |
Nov 27, 2023 | 41.81 | 41.93 | 41.41 | 41.60 | 466,881 | -0.30(-0.73%) |
Nov 24, 2023 | 42.01 | 42.01 | 41.59 | 41.90 | 148,431 | +0.03(+0.07%) |
Nov 22, 2023 | 41.38 | 41.89 | 40.98 | 41.88 | 443,795 | +0.96(+2.35%) |
Nov 21, 2023 | 40.98 | 41.75 | 40.52 | 40.91 | 612,395 | -0.63(-1.51%) |
Nov 20, 2023 | 42.04 | 42.04 | 41.35 | 41.54 | 417,136 | -0.65(-1.53%) |
Nov 17, 2023 | 42.16 | 42.31 | 41.71 | 42.19 | 415,934 | +0.25(+0.58%) |
Nov 16, 2023 | 42.05 | 42.18 | 41.69 | 41.94 | 364,039 | +0.21(+0.49%) |
Nov 15, 2023 | 41.85 | 42.47 | 41.65 | 41.74 | 353,296 | -0.38(-0.91%) |
Nov 14, 2023 | 41.33 | 42.21 | 41.33 | 42.12 | 462,330 | +1.73(+4.27%) |
Nov 13, 2023 | 40.25 | 40.48 | 39.82 | 40.39 | 490,820 | +0.15(+0.37%) |
Nov 10, 2023 | 40.48 | 40.48 | 40.06 | 40.25 | 376,695 | -0.10(-0.24%) |
Nov 09, 2023 | 40.83 | 40.89 | 40.24 | 40.34 | 527,208 | -0.27(-0.68%) |
Nov 08, 2023 | 41.08 | 41.08 | 40.41 | 40.62 | 386,418 | -0.53(-1.29%) |
Nov 07, 2023 | 41.33 | 41.47 | 41.09 | 41.15 | 394,241 | -0.36(-0.87%) |
Nov 06, 2023 | 42.00 | 42.00 | 41.40 | 41.51 | 345,693 | -0.74(-1.74%) |
Nov 03, 2023 | 42.35 | 42.66 | 41.91 | 42.25 | 408,587 | +0.56(+1.34%) |
Nov 02, 2023 | 41.23 | 41.88 | 41.14 | 41.69 | 495,663 | +0.77(+1.89%) |
Nov 01, 2023 | 39.97 | 40.98 | 39.65 | 40.91 | 495,819 | +1.11(+2.78%) |
Oct 31, 2023 | 40.06 | 40.14 | 39.56 | 39.81 | 958,827 | -0.09(-0.22%) |
Oct 30, 2023 | 40.19 | 40.23 | 39.53 | 39.89 | 360,497 | +0.00(+0.00%) |
Oct 27, 2023 | 40.49 | 40.52 | 39.54 | 39.89 | 392,673 | -0.82(-2.02%) |
Oct 26, 2023 | 40.97 | 41.43 | 40.63 | 40.72 | 298,598 | -0.06(-0.14%) |
Oct 25, 2023 | 40.67 | 40.91 | 40.26 | 40.78 | 389,538 | -0.13(-0.31%) |
Oct 24, 2023 | 41.03 | 41.20 | 40.58 | 40.90 | 511,703 | +0.24(+0.58%) |
Oct 23, 2023 | 41.07 | 41.34 | 40.65 | 40.67 | 329,606 | -0.71(-1.71%) |
Oct 20, 2023 | 41.80 | 42.03 | 41.32 | 41.37 | 571,733 | -0.30(-0.73%) |
Oct 19, 2023 | 42.48 | 42.71 | 41.50 | 41.68 | 628,952 | -0.96(-2.25%) |
Oct 18, 2023 | 42.36 | 43.00 | 42.12 | 42.64 | 969,320 | +0.39(+0.93%) |
Oct 17, 2023 | 41.50 | 42.36 | 41.50 | 42.25 | 765,980 | +0.51(+1.22%) |
Oct 16, 2023 | 41.59 | 41.85 | 41.33 | 41.74 | 494,698 | +0.49(+1.19%) |
Oct 13, 2023 | 41.52 | 41.70 | 40.90 | 41.25 | 483,489 | -0.09(-0.21%) |
Oct 12, 2023 | 41.79 | 41.97 | 41.07 | 41.34 | 427,616 | -0.40(-0.96%) |
Oct 11, 2023 | 41.48 | 41.76 | 41.14 | 41.74 | 486,443 | +0.38(+0.93%) |
Oct 10, 2023 | 41.15 | 41.63 | 41.13 | 41.36 | 615,430 | +0.23(+0.55%) |
Oct 09, 2023 | 40.37 | 41.39 | 40.37 | 41.13 | 674,047 | +0.54(+1.33%) |
Oct 06, 2023 | 39.88 | 40.91 | 39.43 | 40.59 | 769,189 | +0.33(+0.83%) |
Oct 05, 2023 | 39.67 | 40.34 | 39.51 | 40.26 | 808,812 | +0.59(+1.48%) |
Oct 04, 2023 | 39.19 | 39.70 | 38.72 | 39.67 | 645,515 | +0.53(+1.35%) |
Oct 03, 2023 | 38.58 | 39.25 | 38.18 | 39.14 | 685,774 | +0.55(+1.42%) |
Oct 02, 2023 | 39.77 | 40.16 | 38.39 | 38.59 | 582,917 | -1.27(-3.17%) |
Sep 29, 2023 | 40.39 | 40.55 | 39.62 | 39.85 | 532,495 | -0.11(-0.27%) |
Sep 28, 2023 | 40.50 | 40.73 | 39.86 | 39.96 | 625,345 | -0.36(-0.90%) |
Sep 27, 2023 | 40.54 | 40.82 | 40.28 | 40.33 | 560,927 | -0.22(-0.53%) |
Sep 26, 2023 | 41.39 | 41.39 | 40.49 | 40.54 | 864,600 | -1.02(-2.45%) |
Sep 25, 2023 | 41.51 | 41.74 | 41.41 | 41.56 | 486,339 | -0.08(-0.19%) |
Sep 22, 2023 | 41.57 | 42.00 | 41.28 | 41.64 | 702,489 | -0.02(-0.05%) |
Sep 21, 2023 | 41.51 | 42.00 | 40.89 | 41.66 | 782,314 | +0.29(+0.71%) |
Sep 20, 2023 | 41.62 | 41.73 | 41.32 | 41.36 | 481,606 | -0.14(-0.33%) |
Sep 19, 2023 | 41.97 | 42.08 | 41.49 | 41.50 | 763,226 | -0.35(-0.84%) |
Sep 18, 2023 | 42.23 | 42.26 | 41.77 | 41.86 | 541,728 | -0.44(-1.03%) |
Sep 15, 2023 | 42.10 | 42.41 | 42.01 | 42.29 | 1,924,628 | -0.01(-0.02%) |
Sep 14, 2023 | 42.04 | 42.53 | 42.04 | 42.30 | 614,905 | +0.60(+1.44%) |
Sep 13, 2023 | 41.46 | 41.98 | 41.19 | 41.70 | 785,319 | +0.20(+0.49%) |
Sep 12, 2023 | 41.08 | 41.50 | 40.86 | 41.50 | 834,359 | +0.45(+1.09%) |
Sep 11, 2023 | 40.89 | 41.19 | 40.61 | 41.05 | 551,053 | +0.18(+0.45%) |
Sep 08, 2023 | 41.00 | 41.17 | 40.73 | 40.86 | 443,350 | -0.05(-0.12%) |
Sep 07, 2023 | 40.43 | 40.97 | 40.30 | 40.91 | 416,137 | +0.72(+1.79%) |
Sep 06, 2023 | 40.22 | 40.31 | 39.88 | 40.19 | 326,052 | +0.03(+0.07%) |
Sep 05, 2023 | 40.87 | 40.88 | 39.93 | 40.17 | 515,480 | -0.87(-2.13%) |