Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.26 | 45.44 | 44.59 | 45.10 | 1,060,245 | -0.26(-0.57%) |
Nov 29, 2023 | 45.22 | 45.55 | 44.99 | 45.36 | 1,034,483 | +0.84(+1.89%) |
Nov 28, 2023 | 44.65 | 45.07 | 44.32 | 44.52 | 938,571 | -0.22(-0.49%) |
Nov 27, 2023 | 44.79 | 44.99 | 44.56 | 44.74 | 955,049 | -0.34(-0.75%) |
Nov 24, 2023 | 44.81 | 45.10 | 44.76 | 45.08 | 440,273 | +0.12(+0.27%) |
Nov 22, 2023 | 45.19 | 45.70 | 44.68 | 44.96 | 383,173 | +0.36(+0.81%) |
Nov 21, 2023 | 45.04 | 45.27 | 44.57 | 44.60 | 549,152 | -0.70(-1.55%) |
Nov 20, 2023 | 45.29 | 45.41 | 44.82 | 45.30 | 468,337 | +0.03(+0.07%) |
Nov 17, 2023 | 45.44 | 45.67 | 45.06 | 45.27 | 644,548 | +0.16(+0.35%) |
Nov 16, 2023 | 45.20 | 45.37 | 44.45 | 45.11 | 1,448,957 | +0.09(+0.20%) |
Nov 15, 2023 | 45.46 | 45.91 | 44.97 | 45.02 | 1,073,899 | -0.68(-1.49%) |
Nov 14, 2023 | 44.54 | 46.05 | 44.36 | 45.70 | 1,345,851 | +3.12(+7.33%) |
Nov 13, 2023 | 42.64 | 42.88 | 42.13 | 42.58 | 676,014 | -0.44(-1.02%) |
Nov 10, 2023 | 42.44 | 43.16 | 42.13 | 43.02 | 621,036 | +0.86(+2.04%) |
Nov 09, 2023 | 42.76 | 43.11 | 41.99 | 42.16 | 811,118 | -0.53(-1.24%) |
Nov 08, 2023 | 43.01 | 43.38 | 42.60 | 42.69 | 644,108 | -0.33(-0.77%) |
Nov 07, 2023 | 42.91 | 43.38 | 42.54 | 43.02 | 785,191 | +0.21(+0.49%) |
Nov 06, 2023 | 43.15 | 43.42 | 42.62 | 42.81 | 716,741 | -0.92(-2.10%) |
Nov 03, 2023 | 43.23 | 44.28 | 43.23 | 43.73 | 981,327 | +1.99(+4.77%) |
Nov 02, 2023 | 41.15 | 42.20 | 41.15 | 41.74 | 1,076,058 | +1.85(+4.64%) |
Nov 01, 2023 | 38.25 | 39.96 | 37.80 | 39.89 | 1,090,968 | +1.57(+4.10%) |
Oct 31, 2023 | 37.98 | 38.48 | 37.64 | 38.32 | 983,943 | +0.62(+1.64%) |
Oct 30, 2023 | 38.34 | 38.45 | 37.23 | 37.70 | 1,481,788 | -0.19(-0.50%) |
Oct 27, 2023 | 38.02 | 38.14 | 37.55 | 37.89 | 1,098,600 | -0.13(-0.34%) |
Oct 26, 2023 | 38.25 | 38.71 | 37.58 | 38.02 | 1,147,946 | +0.16(+0.42%) |
Oct 25, 2023 | 38.56 | 38.78 | 37.52 | 37.86 | 1,216,004 | -1.24(-3.17%) |
Oct 24, 2023 | 39.50 | 39.78 | 38.98 | 39.10 | 1,021,588 | -0.27(-0.69%) |
Oct 23, 2023 | 38.46 | 39.74 | 38.34 | 39.37 | 961,653 | +0.89(+2.31%) |
Oct 20, 2023 | 39.01 | 39.31 | 38.39 | 38.48 | 1,427,153 | -0.52(-1.33%) |
Oct 19, 2023 | 40.02 | 40.26 | 38.89 | 39.00 | 971,280 | -1.02(-2.55%) |
Oct 18, 2023 | 40.70 | 40.82 | 39.93 | 40.02 | 725,172 | -1.17(-2.84%) |
Oct 17, 2023 | 40.55 | 41.56 | 40.55 | 41.19 | 1,142,537 | +0.22(+0.54%) |
Oct 16, 2023 | 41.30 | 41.39 | 40.63 | 40.97 | 602,539 | +0.20(+0.49%) |
Oct 13, 2023 | 40.99 | 41.21 | 40.54 | 40.77 | 573,550 | -0.08(-0.20%) |
Oct 12, 2023 | 42.22 | 42.87 | 40.39 | 40.85 | 827,873 | -2.12(-4.93%) |
Oct 11, 2023 | 42.58 | 43.51 | 42.42 | 42.97 | 607,415 | +0.59(+1.39%) |
Oct 10, 2023 | 42.34 | 43.26 | 42.27 | 42.38 | 634,180 | +0.18(+0.43%) |
Oct 09, 2023 | 41.19 | 42.20 | 40.91 | 42.20 | 549,599 | +0.72(+1.74%) |
Oct 06, 2023 | 40.63 | 41.56 | 40.15 | 41.48 | 741,129 | +0.38(+0.92%) |
Oct 05, 2023 | 41.07 | 41.67 | 40.67 | 41.10 | 681,174 | -0.16(-0.39%) |
Oct 04, 2023 | 40.91 | 41.59 | 40.75 | 41.26 | 529,886 | +0.52(+1.28%) |
Oct 03, 2023 | 42.04 | 42.29 | 40.60 | 40.74 | 789,735 | -1.67(-3.94%) |
Oct 02, 2023 | 42.34 | 43.10 | 42.10 | 42.41 | 624,233 | -0.20(-0.47%) |
Sep 29, 2023 | 43.81 | 43.94 | 42.45 | 42.61 | 600,225 | -0.62(-1.43%) |
Sep 28, 2023 | 42.41 | 43.62 | 42.21 | 43.23 | 476,798 | +0.76(+1.79%) |
Sep 27, 2023 | 42.86 | 43.04 | 42.21 | 42.47 | 596,875 | +0.11(+0.26%) |
Sep 26, 2023 | 42.82 | 43.27 | 42.24 | 42.36 | 512,163 | -0.76(-1.76%) |
Sep 25, 2023 | 42.94 | 43.48 | 43.01 | 43.12 | 523,467 | +0.02(+0.05%) |
Sep 22, 2023 | 43.54 | 43.79 | 42.85 | 43.10 | 644,946 | -0.09(-0.21%) |
Sep 21, 2023 | 44.12 | 44.34 | 42.91 | 43.19 | 1,176,881 | -1.66(-3.70%) |
Sep 20, 2023 | 45.27 | 46.10 | 44.83 | 44.85 | 1,122,640 | -0.07(-0.16%) |
Sep 19, 2023 | 44.85 | 45.24 | 44.50 | 44.92 | 640,827 | -0.06(-0.13%) |
Sep 18, 2023 | 44.72 | 45.28 | 44.60 | 44.98 | 591,136 | +0.28(+0.63%) |
Sep 15, 2023 | 45.94 | 46.12 | 44.39 | 44.70 | 1,685,854 | -2.04(-4.36%) |
Sep 14, 2023 | 46.16 | 46.83 | 45.90 | 46.74 | 642,053 | +1.13(+2.48%) |
Sep 13, 2023 | 45.75 | 46.18 | 44.69 | 45.61 | 666,366 | -0.14(-0.31%) |
Sep 12, 2023 | 46.71 | 47.33 | 45.48 | 45.75 | 666,037 | -1.10(-2.35%) |
Sep 11, 2023 | 46.71 | 47.41 | 46.57 | 46.85 | 508,639 | +0.57(+1.23%) |
Sep 08, 2023 | 46.07 | 46.86 | 46.06 | 46.28 | 586,812 | -0.02(-0.04%) |
Sep 07, 2023 | 45.74 | 46.60 | 45.68 | 46.30 | 731,003 | +0.31(+0.67%) |
Sep 06, 2023 | 45.20 | 46.04 | 45.20 | 45.99 | 827,136 | +0.99(+2.20%) |
Sep 05, 2023 | 47.84 | 47.89 | 44.95 | 45.00 | 1,095,266 | -3.20(-6.64%) |