Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.83 | 43.79 | 42.74 | 43.77 | 396,528 | +0.96(+2.24%) |
Nov 29, 2023 | 43.41 | 43.97 | 42.67 | 42.81 | 412,157 | +0.08(+0.19%) |
Nov 28, 2023 | 42.85 | 42.98 | 41.88 | 42.74 | 287,742 | +0.29(+0.68%) |
Nov 27, 2023 | 42.04 | 42.70 | 41.99 | 42.45 | 413,255 | +0.26(+0.61%) |
Nov 24, 2023 | 42.28 | 42.62 | 42.18 | 42.19 | 108,019 | +0.07(+0.16%) |
Nov 22, 2023 | 41.57 | 42.28 | 41.57 | 42.12 | 316,920 | +0.99(+2.41%) |
Nov 21, 2023 | 41.00 | 41.40 | 40.51 | 41.13 | 254,801 | +0.08(+0.19%) |
Nov 20, 2023 | 41.22 | 41.22 | 40.55 | 41.05 | 237,257 | -0.19(-0.46%) |
Nov 17, 2023 | 40.83 | 41.31 | 40.55 | 41.24 | 247,366 | +0.52(+1.29%) |
Nov 16, 2023 | 41.08 | 41.37 | 40.66 | 40.72 | 272,099 | -0.24(-0.58%) |
Nov 15, 2023 | 40.87 | 41.65 | 40.75 | 40.95 | 335,069 | +0.11(+0.27%) |
Nov 14, 2023 | 39.99 | 41.01 | 39.64 | 40.85 | 422,444 | +1.71(+4.38%) |
Nov 13, 2023 | 38.45 | 39.16 | 38.12 | 39.13 | 289,464 | +0.63(+1.65%) |
Nov 10, 2023 | 38.55 | 38.79 | 37.99 | 38.50 | 357,875 | -0.02(-0.05%) |
Nov 09, 2023 | 39.38 | 39.57 | 38.32 | 38.52 | 350,491 | -0.91(-2.32%) |
Nov 08, 2023 | 40.34 | 40.53 | 39.38 | 39.43 | 322,591 | -0.90(-2.24%) |
Nov 07, 2023 | 40.58 | 41.07 | 40.07 | 40.34 | 330,024 | -0.55(-1.34%) |
Nov 06, 2023 | 41.25 | 41.25 | 40.28 | 40.89 | 343,871 | -0.42(-1.02%) |
Nov 03, 2023 | 41.24 | 41.96 | 40.74 | 41.31 | 323,369 | +0.81(+2.01%) |
Nov 02, 2023 | 40.01 | 40.94 | 39.29 | 40.49 | 515,050 | +1.57(+4.04%) |
Nov 01, 2023 | 39.29 | 40.72 | 38.20 | 38.92 | 755,387 | -0.24(-0.60%) |
Oct 31, 2023 | 39.81 | 42.93 | 39.08 | 39.16 | 839,274 | -2.24(-5.41%) |
Oct 30, 2023 | 41.20 | 41.53 | 40.66 | 41.40 | 247,597 | +0.86(+2.13%) |
Oct 27, 2023 | 41.71 | 42.05 | 40.06 | 40.53 | 367,860 | -1.19(-2.85%) |
Oct 26, 2023 | 41.73 | 42.79 | 41.42 | 41.72 | 288,055 | +0.18(+0.43%) |
Oct 25, 2023 | 41.15 | 41.94 | 40.76 | 41.54 | 525,673 | +0.31(+0.76%) |
Oct 24, 2023 | 39.92 | 41.30 | 39.12 | 41.23 | 659,755 | +1.13(+2.82%) |
Oct 23, 2023 | 41.47 | 41.48 | 40.10 | 40.10 | 337,303 | -1.77(-4.22%) |
Oct 20, 2023 | 42.64 | 42.98 | 41.71 | 41.87 | 347,638 | -0.69(-1.62%) |
Oct 19, 2023 | 44.43 | 44.43 | 42.14 | 42.55 | 342,337 | -1.99(-4.47%) |
Oct 18, 2023 | 44.50 | 44.98 | 43.83 | 44.55 | 291,770 | -0.26(-0.57%) |
Oct 17, 2023 | 44.07 | 45.40 | 43.70 | 44.80 | 304,083 | +0.64(+1.45%) |
Oct 16, 2023 | 43.31 | 44.46 | 42.94 | 44.17 | 329,121 | +1.28(+2.98%) |
Oct 13, 2023 | 41.64 | 43.10 | 41.53 | 42.89 | 481,472 | +1.54(+3.73%) |
Oct 12, 2023 | 41.83 | 42.02 | 41.24 | 41.35 | 214,402 | -0.36(-0.87%) |
Oct 11, 2023 | 41.21 | 41.84 | 41.06 | 41.71 | 202,640 | +0.39(+0.95%) |
Oct 10, 2023 | 41.34 | 41.94 | 41.11 | 41.32 | 237,283 | +0.04(+0.10%) |
Oct 09, 2023 | 40.58 | 41.66 | 40.45 | 41.28 | 298,126 | -0.15(-0.36%) |
Oct 06, 2023 | 41.74 | 42.71 | 40.77 | 41.43 | 566,789 | +0.71(+1.74%) |
Oct 05, 2023 | 39.19 | 40.77 | 39.15 | 40.72 | 466,916 | +1.53(+3.91%) |
Oct 04, 2023 | 39.78 | 39.96 | 37.63 | 39.19 | 1,031,790 | -0.47(-1.19%) |
Oct 03, 2023 | 40.61 | 40.61 | 39.08 | 39.66 | 404,360 | -1.29(-3.14%) |
Oct 02, 2023 | 41.12 | 41.39 | 40.44 | 40.94 | 256,052 | -0.32(-0.79%) |
Sep 29, 2023 | 41.57 | 41.67 | 40.65 | 41.27 | 311,917 | -0.17(-0.40%) |
Sep 28, 2023 | 41.77 | 42.10 | 40.97 | 41.44 | 362,665 | -0.25(-0.59%) |
Sep 27, 2023 | 42.24 | 42.51 | 41.12 | 41.68 | 371,365 | -0.37(-0.89%) |
Sep 26, 2023 | 42.33 | 43.05 | 42.03 | 42.05 | 282,107 | -0.45(-1.06%) |
Sep 25, 2023 | 42.84 | 42.70 | 42.22 | 42.51 | 235,198 | -0.59(-1.37%) |
Sep 22, 2023 | 43.70 | 43.70 | 42.88 | 43.09 | 281,441 | -0.54(-1.24%) |
Sep 21, 2023 | 44.71 | 44.72 | 43.28 | 43.63 | 278,725 | -1.22(-2.71%) |
Sep 20, 2023 | 45.73 | 46.26 | 44.79 | 44.85 | 417,992 | -0.68(-1.49%) |
Sep 19, 2023 | 46.36 | 46.62 | 45.49 | 45.53 | 412,142 | -0.60(-1.30%) |
Sep 18, 2023 | 45.53 | 46.22 | 44.78 | 46.13 | 501,859 | +0.90(+2.00%) |
Sep 15, 2023 | 49.71 | 49.71 | 44.47 | 45.23 | 2,058,707 | -4.88(-9.74%) |
Sep 14, 2023 | 49.70 | 50.53 | 49.46 | 50.11 | 666,658 | +0.89(+1.82%) |
Sep 13, 2023 | 48.66 | 49.43 | 48.10 | 49.21 | 470,452 | +0.95(+1.97%) |
Sep 12, 2023 | 47.18 | 48.40 | 46.82 | 48.26 | 280,404 | +1.08(+2.29%) |
Sep 11, 2023 | 47.12 | 47.62 | 46.89 | 47.18 | 224,239 | +0.36(+0.78%) |
Sep 08, 2023 | 46.55 | 47.14 | 46.31 | 46.82 | 287,259 | +0.13(+0.27%) |
Sep 07, 2023 | 46.25 | 47.51 | 46.10 | 46.69 | 335,635 | +0.27(+0.59%) |
Sep 06, 2023 | 46.32 | 46.81 | 46.28 | 46.41 | 230,898 | +0.12(+0.25%) |
Sep 05, 2023 | 46.32 | 47.24 | 46.18 | 46.30 | 339,962 | -0.43(-0.92%) |