Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 49.00 | 49.15 | 48.53 | 48.74 | 2,402,047 | -0.15(-0.31%) |
Nov 29, 2023 | 48.81 | 49.28 | 48.61 | 48.89 | 1,984,545 | -0.10(-0.20%) |
Nov 28, 2023 | 47.82 | 49.07 | 47.39 | 48.99 | 2,266,777 | +1.52(+3.19%) |
Nov 27, 2023 | 47.65 | 47.75 | 46.94 | 47.48 | 1,404,020 | +0.32(+0.68%) |
Nov 24, 2023 | 47.04 | 47.57 | 46.90 | 47.16 | 633,460 | +0.19(+0.40%) |
Nov 22, 2023 | 46.91 | 47.09 | 46.52 | 46.97 | 1,274,570 | +0.29(+0.62%) |
Nov 21, 2023 | 46.21 | 47.59 | 46.14 | 46.68 | 1,937,172 | +1.10(+2.42%) |
Nov 20, 2023 | 45.06 | 45.61 | 44.67 | 45.58 | 1,158,975 | +0.14(+0.31%) |
Nov 17, 2023 | 45.95 | 46.04 | 45.03 | 45.44 | 1,173,391 | -0.14(-0.31%) |
Nov 16, 2023 | 44.85 | 45.96 | 44.56 | 45.58 | 1,931,853 | +1.27(+2.87%) |
Nov 15, 2023 | 44.09 | 44.64 | 43.75 | 44.30 | 1,272,145 | -0.24(-0.54%) |
Nov 14, 2023 | 44.10 | 44.78 | 43.67 | 44.54 | 1,551,115 | +1.50(+3.49%) |
Nov 13, 2023 | 42.48 | 43.20 | 42.25 | 43.04 | 1,456,318 | +0.34(+0.79%) |
Nov 10, 2023 | 42.65 | 43.16 | 41.98 | 42.71 | 1,942,136 | +0.05(+0.12%) |
Nov 09, 2023 | 42.21 | 43.77 | 41.94 | 42.66 | 1,676,957 | +0.51(+1.20%) |
Nov 08, 2023 | 42.84 | 43.34 | 41.96 | 42.15 | 1,444,540 | -0.93(-2.17%) |
Nov 07, 2023 | 43.51 | 43.79 | 42.43 | 43.08 | 2,016,881 | -1.13(-2.56%) |
Nov 06, 2023 | 44.30 | 44.96 | 44.13 | 44.22 | 1,700,334 | -0.40(-0.89%) |
Nov 03, 2023 | 43.68 | 45.03 | 43.34 | 44.61 | 2,079,393 | +1.64(+3.81%) |
Nov 02, 2023 | 43.18 | 43.31 | 42.52 | 42.97 | 1,692,714 | +0.16(+0.37%) |
Nov 01, 2023 | 42.13 | 42.83 | 41.72 | 42.81 | 1,616,543 | +0.83(+1.99%) |
Oct 31, 2023 | 42.84 | 43.55 | 41.63 | 41.98 | 2,830,602 | -1.21(-2.81%) |
Oct 30, 2023 | 43.44 | 43.55 | 42.40 | 43.19 | 1,621,023 | -0.06(-0.14%) |
Oct 27, 2023 | 42.73 | 43.26 | 42.08 | 43.25 | 1,762,923 | +0.76(+1.78%) |
Oct 26, 2023 | 43.07 | 43.18 | 41.63 | 42.50 | 1,842,682 | -0.68(-1.57%) |
Oct 25, 2023 | 43.22 | 43.90 | 43.16 | 43.17 | 1,470,771 | -0.21(-0.48%) |
Oct 24, 2023 | 42.87 | 43.47 | 42.65 | 43.38 | 3,791,981 | +0.08(+0.18%) |
Oct 23, 2023 | 42.60 | 43.43 | 41.88 | 43.30 | 2,961,406 | +0.45(+1.04%) |
Oct 20, 2023 | 42.73 | 43.77 | 42.71 | 42.85 | 2,469,839 | +0.15(+0.35%) |
Oct 19, 2023 | 42.55 | 42.86 | 42.02 | 42.71 | 1,399,790 | +0.00(+0.00%) |
Oct 18, 2023 | 43.28 | 43.62 | 42.51 | 42.71 | 1,697,952 | -0.19(-0.44%) |
Oct 17, 2023 | 42.40 | 43.06 | 42.25 | 42.89 | 1,247,457 | +0.50(+1.17%) |
Oct 16, 2023 | 42.08 | 42.68 | 41.74 | 42.40 | 1,183,947 | +0.20(+0.47%) |
Oct 13, 2023 | 41.79 | 42.36 | 41.40 | 42.20 | 2,913,694 | +1.76(+4.35%) |
Oct 12, 2023 | 41.12 | 41.29 | 40.34 | 40.44 | 1,104,560 | -0.80(-1.95%) |
Oct 11, 2023 | 40.93 | 41.28 | 40.31 | 41.24 | 1,279,747 | +0.78(+1.94%) |
Oct 10, 2023 | 40.51 | 40.79 | 40.15 | 40.46 | 1,213,478 | -0.05(-0.12%) |
Oct 09, 2023 | 40.09 | 40.69 | 39.83 | 40.51 | 1,536,850 | +1.04(+2.64%) |
Oct 06, 2023 | 38.95 | 39.78 | 38.67 | 39.47 | 1,726,470 | +0.54(+1.38%) |
Oct 05, 2023 | 38.55 | 38.93 | 38.39 | 38.93 | 1,258,800 | +0.36(+0.93%) |
Oct 04, 2023 | 39.14 | 39.16 | 38.21 | 38.57 | 1,449,784 | -0.42(-1.07%) |
Oct 03, 2023 | 38.40 | 39.13 | 38.13 | 38.99 | 2,277,633 | +0.29(+0.74%) |
Oct 02, 2023 | 39.66 | 39.85 | 38.47 | 38.70 | 1,983,710 | -1.59(-3.95%) |
Sep 29, 2023 | 41.21 | 41.47 | 40.02 | 40.29 | 1,796,066 | +0.08(+0.20%) |
Sep 28, 2023 | 40.08 | 40.31 | 39.58 | 40.21 | 1,547,313 | +0.24(+0.60%) |
Sep 27, 2023 | 41.04 | 41.10 | 39.31 | 39.97 | 1,941,163 | -1.31(-3.18%) |
Sep 26, 2023 | 41.98 | 42.21 | 41.28 | 41.28 | 1,199,540 | -1.10(-2.60%) |
Sep 25, 2023 | 42.81 | 42.44 | 42.06 | 42.39 | 1,218,727 | -0.67(-1.55%) |
Sep 22, 2023 | 43.52 | 44.14 | 42.97 | 43.05 | 1,070,855 | +0.01(+0.02%) |
Sep 21, 2023 | 43.23 | 43.88 | 43.01 | 43.04 | 2,007,500 | -1.32(-2.98%) |
Sep 20, 2023 | 43.72 | 44.88 | 43.61 | 44.36 | 1,377,691 | +0.84(+1.94%) |
Sep 19, 2023 | 44.21 | 44.34 | 43.45 | 43.52 | 896,177 | -0.69(-1.55%) |
Sep 18, 2023 | 44.05 | 44.42 | 43.71 | 44.21 | 1,082,852 | +0.27(+0.61%) |
Sep 15, 2023 | 43.23 | 44.03 | 43.08 | 43.94 | 3,016,074 | +1.28(+3.01%) |
Sep 14, 2023 | 42.19 | 43.02 | 42.19 | 42.66 | 1,523,177 | +0.46(+1.08%) |
Sep 13, 2023 | 42.80 | 42.91 | 41.81 | 42.20 | 1,535,405 | -0.56(-1.30%) |
Sep 12, 2023 | 42.63 | 43.30 | 42.36 | 42.75 | 1,204,446 | -0.10(-0.23%) |
Sep 11, 2023 | 42.65 | 43.02 | 42.53 | 42.85 | 1,009,491 | +0.96(+2.30%) |
Sep 08, 2023 | 41.58 | 42.49 | 41.52 | 41.89 | 1,341,904 | +0.41(+0.98%) |
Sep 07, 2023 | 41.45 | 41.61 | 41.26 | 41.48 | 2,096,698 | -0.11(-0.26%) |
Sep 06, 2023 | 41.41 | 41.79 | 40.99 | 41.59 | 1,543,909 | +0.01(+0.02%) |
Sep 05, 2023 | 42.57 | 43.00 | 41.34 | 41.58 | 1,912,325 | -1.33(-3.10%) |