Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.59 | 39.63 | 39.16 | 39.44 | 4,902,073 | +0.01(+0.03%) |
Nov 29, 2023 | 40.14 | 40.63 | 39.34 | 39.43 | 4,103,357 | -0.30(-0.76%) |
Nov 28, 2023 | 39.92 | 40.09 | 39.69 | 39.73 | 4,320,436 | -0.32(-0.80%) |
Nov 27, 2023 | 39.97 | 40.17 | 39.80 | 40.05 | 2,996,926 | -0.17(-0.42%) |
Nov 24, 2023 | 39.96 | 40.36 | 39.84 | 40.22 | 1,362,293 | -0.13(-0.32%) |
Nov 22, 2023 | 40.26 | 40.73 | 39.85 | 40.35 | 3,238,594 | +0.49(+1.23%) |
Nov 21, 2023 | 39.80 | 39.95 | 39.53 | 39.86 | 3,479,127 | -0.45(-1.12%) |
Nov 20, 2023 | 39.91 | 40.48 | 39.83 | 40.31 | 4,094,134 | +0.51(+1.28%) |
Nov 17, 2023 | 40.61 | 40.75 | 39.58 | 39.80 | 5,700,911 | -0.41(-1.02%) |
Nov 16, 2023 | 40.43 | 40.87 | 40.00 | 40.21 | 5,125,381 | -0.42(-1.03%) |
Nov 15, 2023 | 40.26 | 41.31 | 40.19 | 40.63 | 4,569,604 | +0.37(+0.92%) |
Nov 14, 2023 | 38.86 | 40.64 | 38.82 | 40.26 | 5,978,032 | +2.32(+6.11%) |
Nov 13, 2023 | 38.30 | 38.56 | 37.83 | 37.94 | 4,472,244 | -0.80(-2.07%) |
Nov 10, 2023 | 37.69 | 38.80 | 37.15 | 38.74 | 4,703,413 | +0.53(+1.39%) |
Nov 09, 2023 | 40.10 | 40.68 | 37.71 | 38.21 | 7,941,827 | -0.44(-1.14%) |
Nov 08, 2023 | 38.63 | 39.20 | 38.42 | 38.65 | 7,468,260 | +0.38(+0.99%) |
Nov 07, 2023 | 38.08 | 38.34 | 37.85 | 38.27 | 3,678,298 | -0.01(-0.03%) |
Nov 06, 2023 | 38.23 | 38.48 | 37.94 | 38.28 | 4,900,032 | +0.12(+0.31%) |
Nov 03, 2023 | 36.95 | 38.55 | 36.95 | 38.16 | 6,747,228 | +1.91(+5.27%) |
Nov 02, 2023 | 35.61 | 36.94 | 35.61 | 36.25 | 6,822,335 | +1.28(+3.66%) |
Nov 01, 2023 | 35.05 | 35.37 | 34.39 | 34.97 | 4,337,063 | +0.05(+0.14%) |
Oct 31, 2023 | 34.80 | 35.13 | 34.43 | 34.92 | 4,265,009 | +0.09(+0.26%) |
Oct 30, 2023 | 34.71 | 34.94 | 34.18 | 34.83 | 3,628,191 | +0.60(+1.75%) |
Oct 27, 2023 | 35.15 | 35.15 | 34.12 | 34.23 | 4,021,644 | -0.61(-1.75%) |
Oct 26, 2023 | 34.80 | 35.48 | 34.39 | 34.84 | 4,053,466 | +0.21(+0.61%) |
Oct 25, 2023 | 35.81 | 35.97 | 34.59 | 34.63 | 5,878,916 | -2.03(-5.54%) |
Oct 24, 2023 | 36.93 | 37.16 | 36.39 | 36.66 | 4,212,752 | +0.02(+0.05%) |
Oct 23, 2023 | 35.41 | 37.09 | 35.11 | 36.64 | 7,033,869 | +1.39(+3.94%) |
Oct 20, 2023 | 35.78 | 36.00 | 35.15 | 35.25 | 5,185,312 | -0.74(-2.06%) |
Oct 19, 2023 | 35.93 | 36.80 | 35.76 | 35.99 | 5,090,868 | +0.36(+1.01%) |
Oct 18, 2023 | 36.52 | 36.62 | 35.51 | 35.63 | 5,624,203 | -1.21(-3.28%) |
Oct 17, 2023 | 36.49 | 37.21 | 36.39 | 36.84 | 2,962,320 | -0.11(-0.30%) |
Oct 16, 2023 | 36.75 | 37.08 | 36.19 | 36.95 | 3,135,222 | +0.51(+1.40%) |
Oct 13, 2023 | 37.12 | 37.29 | 36.22 | 36.44 | 3,500,615 | -0.72(-1.94%) |
Oct 12, 2023 | 38.25 | 38.25 | 36.70 | 37.16 | 4,514,114 | -0.85(-2.24%) |
Oct 11, 2023 | 37.44 | 38.21 | 37.33 | 38.01 | 5,182,339 | +0.62(+1.66%) |
Oct 10, 2023 | 37.39 | 37.95 | 37.17 | 37.39 | 5,590,293 | +0.21(+0.56%) |
Oct 09, 2023 | 36.19 | 37.36 | 35.55 | 37.18 | 4,969,755 | +0.70(+1.92%) |
Oct 06, 2023 | 35.81 | 37.06 | 35.02 | 36.48 | 8,246,979 | +1.69(+4.86%) |
Oct 05, 2023 | 35.10 | 35.35 | 34.49 | 34.79 | 3,929,329 | -0.37(-1.05%) |
Oct 04, 2023 | 35.98 | 36.21 | 34.71 | 35.16 | 5,942,333 | -0.56(-1.57%) |
Oct 03, 2023 | 36.36 | 36.74 | 35.44 | 35.72 | 5,326,982 | -1.07(-2.91%) |
Oct 02, 2023 | 36.73 | 37.06 | 36.52 | 36.79 | 3,617,505 | +0.03(+0.08%) |
Sep 29, 2023 | 37.05 | 37.34 | 36.59 | 36.76 | 3,502,553 | +0.12(+0.33%) |
Sep 28, 2023 | 36.43 | 36.88 | 36.05 | 36.64 | 4,067,318 | +0.15(+0.41%) |
Sep 27, 2023 | 36.85 | 37.04 | 36.17 | 36.49 | 5,046,805 | -0.36(-0.98%) |
Sep 26, 2023 | 36.80 | 37.32 | 36.73 | 36.85 | 5,338,542 | -0.01(-0.03%) |
Sep 25, 2023 | 36.10 | 36.89 | 36.67 | 36.86 | 5,073,280 | +0.32(+0.88%) |
Sep 22, 2023 | 37.29 | 37.55 | 36.51 | 36.54 | 5,200,040 | -0.49(-1.32%) |
Sep 21, 2023 | 38.25 | 38.72 | 36.98 | 37.03 | 6,521,257 | -1.74(-4.49%) |
Sep 20, 2023 | 39.19 | 39.62 | 38.65 | 38.77 | 4,905,108 | -0.43(-1.10%) |
Sep 19, 2023 | 40.04 | 40.17 | 38.43 | 39.20 | 8,781,029 | -1.09(-2.71%) |
Sep 18, 2023 | 40.95 | 41.16 | 40.20 | 40.29 | 5,310,647 | -0.79(-1.92%) |
Sep 15, 2023 | 41.42 | 41.65 | 40.92 | 41.08 | 11,017,036 | -0.50(-1.20%) |
Sep 14, 2023 | 41.91 | 41.99 | 41.17 | 41.58 | 5,678,836 | +0.11(+0.27%) |
Sep 13, 2023 | 41.74 | 42.10 | 41.26 | 41.47 | 5,419,579 | -0.52(-1.24%) |
Sep 12, 2023 | 42.39 | 42.85 | 41.84 | 41.99 | 5,165,936 | -0.71(-1.66%) |
Sep 11, 2023 | 44.21 | 44.47 | 42.67 | 42.70 | 5,220,294 | -1.04(-2.38%) |
Sep 08, 2023 | 43.61 | 44.15 | 43.58 | 43.74 | 2,822,990 | +0.34(+0.78%) |
Sep 07, 2023 | 43.12 | 43.50 | 42.83 | 43.40 | 4,038,697 | -0.07(-0.16%) |
Sep 06, 2023 | 42.85 | 43.55 | 42.82 | 43.47 | 3,162,549 | +0.25(+0.58%) |
Sep 05, 2023 | 43.89 | 43.92 | 42.55 | 43.22 | 3,893,723 | -1.13(-2.55%) |