Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.89 | 44.43 | 43.32 | 43.82 | 721,834 | +0.28(+0.63%) |
Nov 29, 2023 | 44.12 | 44.15 | 43.40 | 43.54 | 907,918 | -0.29(-0.65%) |
Nov 28, 2023 | 43.93 | 44.23 | 43.77 | 43.83 | 490,208 | -0.01(-0.02%) |
Nov 27, 2023 | 43.79 | 43.91 | 43.44 | 43.84 | 614,276 | -0.21(-0.47%) |
Nov 24, 2023 | 43.77 | 44.35 | 43.77 | 44.05 | 473,781 | +0.20(+0.45%) |
Nov 22, 2023 | 43.00 | 43.89 | 42.79 | 43.85 | 560,406 | -0.03(-0.07%) |
Nov 21, 2023 | 43.73 | 43.93 | 43.46 | 43.88 | 296,672 | -0.06(-0.13%) |
Nov 20, 2023 | 44.05 | 44.28 | 43.94 | 43.94 | 309,745 | +0.07(+0.16%) |
Nov 17, 2023 | 43.30 | 44.11 | 43.26 | 43.87 | 348,250 | +0.86(+1.99%) |
Nov 16, 2023 | 43.46 | 43.58 | 42.57 | 43.01 | 585,107 | -0.82(-1.87%) |
Nov 15, 2023 | 43.78 | 44.41 | 43.78 | 43.83 | 522,780 | -0.09(-0.20%) |
Nov 14, 2023 | 43.62 | 44.04 | 43.56 | 43.92 | 403,433 | +0.48(+1.11%) |
Nov 13, 2023 | 43.22 | 43.51 | 43.07 | 43.43 | 202,802 | +0.31(+0.71%) |
Nov 10, 2023 | 43.10 | 43.22 | 42.74 | 43.13 | 309,920 | +0.38(+0.90%) |
Nov 09, 2023 | 43.14 | 43.29 | 42.70 | 42.74 | 485,792 | -0.15(-0.35%) |
Nov 08, 2023 | 43.23 | 43.52 | 42.86 | 42.89 | 501,160 | -0.50(-1.16%) |
Nov 07, 2023 | 43.77 | 43.80 | 43.25 | 43.39 | 637,193 | -1.02(-2.29%) |
Nov 06, 2023 | 45.22 | 45.27 | 44.27 | 44.41 | 417,043 | -0.62(-1.38%) |
Nov 03, 2023 | 45.40 | 45.52 | 44.77 | 45.03 | 695,744 | -0.41(-0.91%) |
Nov 02, 2023 | 44.14 | 45.47 | 43.98 | 45.45 | 477,372 | +1.38(+3.13%) |
Nov 01, 2023 | 44.46 | 44.66 | 44.04 | 44.06 | 619,587 | -0.11(-0.25%) |
Oct 31, 2023 | 44.05 | 44.23 | 43.63 | 44.17 | 393,073 | +0.18(+0.40%) |
Oct 30, 2023 | 44.05 | 44.35 | 43.58 | 44.00 | 575,130 | +0.08(+0.18%) |
Oct 27, 2023 | 44.88 | 44.98 | 43.75 | 43.92 | 729,334 | -1.02(-2.26%) |
Oct 26, 2023 | 44.86 | 45.11 | 44.44 | 44.93 | 674,623 | -0.26(-0.57%) |
Oct 25, 2023 | 45.33 | 45.53 | 44.98 | 45.19 | 738,856 | -0.10(-0.22%) |
Oct 24, 2023 | 46.04 | 46.05 | 45.29 | 45.29 | 516,973 | -0.60(-1.31%) |
Oct 23, 2023 | 46.27 | 46.36 | 45.70 | 45.89 | 592,286 | -0.75(-1.61%) |
Oct 20, 2023 | 47.33 | 47.49 | 46.49 | 46.64 | 764,844 | -0.87(-1.83%) |
Oct 19, 2023 | 47.43 | 47.88 | 47.02 | 47.51 | 969,364 | -0.10(-0.21%) |
Oct 18, 2023 | 47.41 | 47.82 | 47.32 | 47.60 | 628,150 | +0.34(+0.71%) |
Oct 17, 2023 | 46.60 | 47.39 | 46.60 | 47.27 | 445,542 | +0.50(+1.08%) |
Oct 16, 2023 | 46.73 | 46.86 | 46.29 | 46.77 | 322,577 | +0.32(+0.68%) |
Oct 13, 2023 | 46.17 | 46.69 | 46.05 | 46.45 | 556,618 | +0.94(+2.06%) |
Oct 12, 2023 | 45.93 | 45.93 | 45.26 | 45.51 | 369,249 | +0.03(+0.06%) |
Oct 11, 2023 | 45.37 | 45.50 | 44.89 | 45.48 | 436,641 | -0.46(-1.01%) |
Oct 10, 2023 | 45.90 | 46.27 | 45.67 | 45.95 | 624,123 | +0.07(+0.15%) |
Oct 09, 2023 | 45.58 | 46.04 | 45.25 | 45.88 | 497,634 | +1.51(+3.40%) |
Oct 06, 2023 | 44.08 | 44.77 | 43.60 | 44.37 | 770,895 | +0.30(+0.67%) |
Oct 05, 2023 | 43.77 | 44.43 | 43.76 | 44.07 | 595,451 | -0.20(-0.45%) |
Oct 04, 2023 | 45.11 | 45.14 | 43.90 | 44.27 | 881,981 | -1.47(-3.21%) |
Oct 03, 2023 | 45.52 | 45.83 | 45.28 | 45.74 | 1,044,693 | -0.08(-0.17%) |
Oct 02, 2023 | 46.71 | 46.74 | 45.47 | 45.82 | 908,518 | -0.95(-2.02%) |
Sep 29, 2023 | 47.70 | 47.70 | 46.61 | 46.77 | 707,665 | -0.91(-1.90%) |
Sep 28, 2023 | 47.51 | 47.93 | 47.34 | 47.67 | 549,193 | +0.07(+0.14%) |
Sep 27, 2023 | 47.03 | 47.78 | 46.86 | 47.60 | 489,141 | +1.16(+2.51%) |
Sep 26, 2023 | 46.33 | 46.73 | 46.26 | 46.44 | 477,614 | -0.27(-0.59%) |
Sep 25, 2023 | 46.11 | 46.78 | 46.59 | 46.72 | 268,494 | +0.62(+1.34%) |
Sep 22, 2023 | 46.40 | 46.71 | 46.10 | 46.10 | 348,953 | +0.02(+0.04%) |
Sep 21, 2023 | 46.93 | 47.11 | 46.02 | 46.08 | 500,473 | -0.66(-1.40%) |
Sep 20, 2023 | 46.94 | 47.47 | 46.71 | 46.73 | 374,610 | -0.42(-0.89%) |
Sep 19, 2023 | 47.97 | 47.98 | 46.91 | 47.16 | 405,889 | -0.39(-0.82%) |
Sep 18, 2023 | 47.66 | 47.82 | 47.28 | 47.55 | 393,747 | +0.25(+0.54%) |
Sep 15, 2023 | 47.59 | 47.94 | 47.26 | 47.29 | 433,647 | -0.66(-1.37%) |
Sep 14, 2023 | 47.82 | 48.08 | 47.74 | 47.95 | 298,806 | +0.62(+1.30%) |
Sep 13, 2023 | 47.82 | 47.90 | 47.11 | 47.33 | 456,737 | -0.41(-0.86%) |
Sep 12, 2023 | 47.07 | 47.81 | 47.07 | 47.74 | 336,913 | +1.05(+2.24%) |
Sep 11, 2023 | 47.60 | 47.76 | 46.49 | 46.70 | 459,580 | -0.60(-1.26%) |
Sep 08, 2023 | 47.03 | 47.61 | 47.03 | 47.29 | 339,022 | +0.44(+0.94%) |
Sep 07, 2023 | 46.96 | 47.20 | 46.75 | 46.85 | 541,655 | -0.08(-0.17%) |
Sep 06, 2023 | 46.88 | 47.21 | 46.61 | 46.93 | 359,962 | -0.04(-0.08%) |
Sep 05, 2023 | 47.01 | 47.45 | 46.95 | 46.97 | 786,318 | +0.19(+0.40%) |