Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 43.28 | 43.52 | 42.90 | 43.28 | 1,435,519 | -0.48(-1.10%) |
Nov 24, 2023 | 43.72 | 44.14 | 43.41 | 43.76 | 400,446 | +0.13(+0.30%) |
Nov 22, 2023 | 44.24 | 44.40 | 43.38 | 43.63 | 851,079 | -0.13(-0.30%) |
Nov 21, 2023 | 44.45 | 44.52 | 43.64 | 43.76 | 1,267,708 | -1.01(-2.26%) |
Nov 20, 2023 | 45.02 | 45.17 | 44.44 | 44.77 | 1,232,720 | -0.46(-1.02%) |
Nov 17, 2023 | 44.98 | 45.33 | 44.41 | 45.23 | 1,112,746 | +0.89(+2.01%) |
Nov 16, 2023 | 44.87 | 45.17 | 43.76 | 44.34 | 1,120,356 | -0.71(-1.58%) |
Nov 15, 2023 | 44.25 | 45.81 | 44.22 | 45.05 | 1,878,370 | +0.87(+1.97%) |
Nov 14, 2023 | 43.00 | 44.82 | 42.90 | 44.18 | 2,654,950 | +3.20(+7.81%) |
Nov 13, 2023 | 41.14 | 41.19 | 40.41 | 40.98 | 1,312,484 | -0.37(-0.89%) |
Nov 10, 2023 | 41.49 | 41.66 | 40.75 | 41.35 | 1,242,203 | +0.19(+0.46%) |
Nov 09, 2023 | 42.47 | 42.52 | 40.98 | 41.16 | 1,322,758 | -1.09(-2.58%) |
Nov 08, 2023 | 42.40 | 42.47 | 41.82 | 42.25 | 1,265,345 | -0.20(-0.47%) |
Nov 07, 2023 | 42.73 | 43.24 | 42.23 | 42.45 | 1,890,043 | -0.52(-1.21%) |
Nov 06, 2023 | 44.03 | 44.35 | 42.61 | 42.97 | 1,860,566 | -1.11(-2.52%) |
Nov 03, 2023 | 43.69 | 44.44 | 43.52 | 44.08 | 2,701,931 | +1.90(+4.50%) |
Nov 02, 2023 | 40.12 | 42.22 | 39.94 | 42.18 | 2,370,038 | +2.72(+6.89%) |
Nov 01, 2023 | 39.65 | 39.71 | 38.76 | 39.46 | 1,475,096 | +0.06(+0.15%) |
Oct 31, 2023 | 38.71 | 39.46 | 38.43 | 39.40 | 1,691,982 | +0.70(+1.81%) |
Oct 30, 2023 | 38.66 | 39.05 | 37.92 | 38.70 | 1,432,461 | +0.51(+1.34%) |
Oct 27, 2023 | 39.65 | 39.65 | 37.54 | 38.19 | 2,020,071 | -1.30(-3.29%) |
Oct 26, 2023 | 38.31 | 39.98 | 38.23 | 39.49 | 1,983,993 | +1.20(+3.13%) |
Oct 25, 2023 | 38.32 | 38.59 | 37.48 | 38.29 | 2,093,387 | -0.34(-0.88%) |
Oct 24, 2023 | 38.52 | 39.02 | 37.84 | 38.63 | 2,806,045 | +0.37(+0.97%) |
Oct 23, 2023 | 38.00 | 38.68 | 37.40 | 38.26 | 3,152,370 | +0.31(+0.82%) |
Oct 20, 2023 | 40.62 | 41.08 | 37.82 | 37.95 | 5,349,513 | -3.54(-8.53%) |
Oct 19, 2023 | 41.94 | 42.91 | 41.35 | 41.49 | 3,002,740 | -0.54(-1.28%) |
Oct 18, 2023 | 42.39 | 42.85 | 41.55 | 42.03 | 2,100,243 | -0.98(-2.28%) |
Oct 17, 2023 | 41.32 | 43.36 | 41.32 | 43.01 | 1,770,602 | +1.26(+3.02%) |
Oct 16, 2023 | 41.47 | 41.87 | 40.96 | 41.75 | 1,358,952 | +0.97(+2.38%) |
Oct 13, 2023 | 42.31 | 42.49 | 40.50 | 40.78 | 1,748,181 | -0.92(-2.21%) |
Oct 12, 2023 | 42.22 | 42.49 | 40.99 | 41.70 | 1,758,708 | -0.40(-0.95%) |
Oct 11, 2023 | 41.54 | 42.30 | 41.30 | 42.10 | 2,285,569 | +0.72(+1.74%) |
Oct 10, 2023 | 41.10 | 41.91 | 40.59 | 41.38 | 2,617,593 | +0.87(+2.15%) |
Oct 09, 2023 | 39.50 | 40.52 | 39.34 | 40.51 | 1,751,764 | +0.42(+1.05%) |
Oct 06, 2023 | 39.48 | 40.68 | 39.08 | 40.09 | 2,969,992 | -0.09(-0.22%) |
Oct 05, 2023 | 39.23 | 40.23 | 38.92 | 40.18 | 1,926,513 | +0.58(+1.46%) |
Oct 04, 2023 | 39.74 | 39.86 | 38.85 | 39.60 | 2,030,305 | -0.01(-0.03%) |
Oct 03, 2023 | 39.90 | 39.90 | 39.21 | 39.61 | 2,258,395 | -0.64(-1.59%) |
Oct 02, 2023 | 41.00 | 41.50 | 39.98 | 40.25 | 2,367,179 | -1.30(-3.13%) |
Sep 29, 2023 | 41.29 | 42.36 | 41.19 | 41.55 | 1,806,888 | +0.74(+1.81%) |
Sep 28, 2023 | 39.90 | 41.29 | 39.76 | 40.81 | 1,539,512 | +0.86(+2.15%) |
Sep 27, 2023 | 40.25 | 40.33 | 39.34 | 39.95 | 1,914,409 | -0.04(-0.10%) |
Sep 26, 2023 | 40.63 | 41.41 | 39.81 | 39.99 | 2,272,381 | -1.46(-3.52%) |
Sep 25, 2023 | 41.06 | 41.50 | 41.17 | 41.45 | 1,665,463 | +0.23(+0.56%) |
Sep 22, 2023 | 41.45 | 41.54 | 40.68 | 41.22 | 1,547,129 | +0.01(+0.02%) |
Sep 21, 2023 | 41.53 | 42.25 | 41.04 | 41.21 | 2,244,413 | -0.66(-1.58%) |
Sep 20, 2023 | 43.67 | 44.03 | 41.72 | 41.87 | 1,877,129 | -1.31(-3.03%) |
Sep 19, 2023 | 43.50 | 43.68 | 42.46 | 43.18 | 1,835,901 | -0.08(-0.18%) |
Sep 18, 2023 | 43.50 | 43.50 | 42.82 | 43.26 | 1,623,896 | -0.31(-0.71%) |
Sep 15, 2023 | 43.05 | 43.57 | 42.62 | 43.57 | 6,098,253 | -0.26(-0.59%) |
Sep 14, 2023 | 44.21 | 44.87 | 43.54 | 43.83 | 2,110,055 | +0.34(+0.78%) |
Sep 13, 2023 | 45.35 | 45.36 | 43.12 | 43.49 | 2,547,433 | -1.25(-2.79%) |
Sep 12, 2023 | 44.75 | 45.71 | 43.80 | 44.74 | 3,852,150 | -0.84(-1.83%) |
Sep 11, 2023 | 46.29 | 47.09 | 45.28 | 45.58 | 2,148,420 | -0.40(-0.88%) |
Sep 08, 2023 | 44.97 | 46.01 | 44.06 | 45.98 | 2,174,599 | +1.20(+2.68%) |
Sep 07, 2023 | 45.38 | 46.12 | 44.37 | 44.78 | 2,315,099 | -1.03(-2.26%) |
Sep 06, 2023 | 47.24 | 47.57 | 45.50 | 45.81 | 2,252,570 | -1.93(-4.04%) |
Sep 05, 2023 | 47.74 | 48.43 | 47.69 | 47.74 | 1,498,419 | -0.18(-0.37%) |