Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.51 | 42.90 | 42.31 | 42.90 | 55,068 | +0.40(+0.95%) |
Nov 29, 2023 | 42.84 | 42.84 | 42.44 | 42.49 | 74,096 | -0.33(-0.77%) |
Nov 28, 2023 | 42.65 | 42.96 | 42.65 | 42.82 | 195,486 | +0.12(+0.28%) |
Nov 27, 2023 | 42.83 | 42.85 | 42.66 | 42.70 | 80,550 | -0.12(-0.28%) |
Nov 24, 2023 | 42.65 | 42.84 | 42.65 | 42.82 | 23,431 | +0.15(+0.35%) |
Nov 22, 2023 | 42.39 | 42.68 | 42.39 | 42.67 | 92,607 | +0.35(+0.84%) |
Nov 21, 2023 | 42.20 | 42.37 | 42.07 | 42.32 | 81,095 | +0.08(+0.19%) |
Nov 20, 2023 | 42.06 | 42.29 | 42.04 | 42.24 | 105,640 | +0.04(+0.09%) |
Nov 17, 2023 | 42.30 | 42.30 | 42.11 | 42.20 | 67,024 | -0.08(-0.19%) |
Nov 16, 2023 | 42.44 | 42.44 | 42.21 | 42.28 | 83,979 | -0.52(-1.22%) |
Nov 15, 2023 | 42.70 | 42.87 | 42.69 | 42.80 | 101,329 | +0.27(+0.63%) |
Nov 14, 2023 | 42.29 | 42.62 | 42.29 | 42.53 | 163,134 | +0.46(+1.10%) |
Nov 13, 2023 | 41.84 | 42.17 | 41.84 | 42.07 | 126,605 | +0.16(+0.38%) |
Nov 10, 2023 | 41.75 | 41.97 | 41.57 | 41.91 | 91,430 | +0.22(+0.52%) |
Nov 09, 2023 | 41.88 | 41.91 | 41.59 | 41.70 | 198,716 | -0.16(-0.38%) |
Nov 08, 2023 | 42.13 | 42.14 | 41.76 | 41.85 | 173,826 | -0.22(-0.52%) |
Nov 07, 2023 | 41.97 | 42.21 | 41.93 | 42.07 | 93,867 | +0.09(+0.21%) |
Nov 06, 2023 | 41.85 | 42.09 | 41.85 | 41.98 | 57,367 | +0.10(+0.24%) |
Nov 03, 2023 | 41.99 | 42.18 | 41.88 | 41.88 | 107,296 | +0.09(+0.21%) |
Nov 02, 2023 | 41.37 | 41.82 | 41.31 | 41.79 | 162,600 | +0.58(+1.41%) |
Nov 01, 2023 | 41.27 | 41.35 | 41.02 | 41.21 | 177,881 | -0.05(-0.11%) |
Oct 31, 2023 | 41.19 | 41.31 | 40.99 | 41.26 | 78,637 | +0.12(+0.28%) |
Oct 30, 2023 | 40.67 | 41.20 | 40.67 | 41.14 | 89,312 | +0.59(+1.46%) |
Oct 27, 2023 | 41.00 | 41.12 | 40.44 | 40.55 | 128,946 | -0.52(-1.27%) |
Oct 26, 2023 | 41.37 | 41.50 | 41.08 | 41.08 | 260,761 | -0.26(-0.62%) |
Oct 25, 2023 | 41.13 | 41.44 | 41.01 | 41.33 | 108,546 | +0.16(+0.38%) |
Oct 24, 2023 | 40.91 | 41.25 | 40.91 | 41.17 | 99,188 | +0.37(+0.92%) |
Oct 23, 2023 | 40.80 | 41.11 | 40.69 | 40.80 | 99,120 | -0.11(-0.27%) |
Oct 20, 2023 | 41.14 | 41.30 | 40.90 | 40.91 | 117,422 | -0.19(-0.46%) |
Oct 19, 2023 | 41.42 | 41.50 | 41.06 | 41.09 | 85,772 | -0.27(-0.64%) |
Oct 18, 2023 | 41.33 | 41.69 | 41.32 | 41.36 | 84,949 | +0.07(+0.17%) |
Oct 17, 2023 | 40.90 | 41.34 | 40.90 | 41.29 | 177,365 | +0.25(+0.60%) |
Oct 16, 2023 | 40.76 | 41.14 | 40.68 | 41.04 | 72,319 | +0.45(+1.12%) |
Oct 13, 2023 | 40.32 | 40.62 | 40.29 | 40.59 | 87,635 | +0.33(+0.81%) |
Oct 12, 2023 | 40.89 | 40.89 | 40.15 | 40.27 | 140,812 | -0.58(-1.42%) |
Oct 11, 2023 | 41.24 | 41.30 | 40.66 | 40.85 | 175,467 | -0.27(-0.65%) |
Oct 10, 2023 | 40.95 | 41.28 | 40.94 | 41.11 | 251,110 | +0.42(+1.04%) |
Oct 09, 2023 | 40.43 | 40.69 | 40.21 | 40.69 | 225,266 | +0.07(+0.17%) |
Oct 06, 2023 | 40.58 | 40.74 | 39.70 | 40.62 | 205,668 | -0.18(-0.43%) |
Oct 05, 2023 | 41.54 | 41.54 | 40.77 | 40.80 | 275,395 | -0.84(-2.01%) |
Oct 04, 2023 | 41.43 | 41.66 | 41.20 | 41.64 | 115,463 | +0.30(+0.72%) |
Oct 03, 2023 | 41.54 | 41.75 | 41.30 | 41.34 | 96,561 | -0.35(-0.85%) |
Oct 02, 2023 | 41.87 | 41.93 | 41.43 | 41.70 | 63,335 | -0.28(-0.66%) |
Sep 29, 2023 | 42.29 | 42.29 | 41.80 | 41.97 | 73,911 | -0.12(-0.28%) |
Sep 28, 2023 | 41.99 | 42.20 | 41.95 | 42.09 | 153,665 | +0.13(+0.31%) |
Sep 27, 2023 | 42.25 | 42.32 | 41.77 | 41.96 | 94,366 | -0.33(-0.77%) |
Sep 26, 2023 | 42.47 | 42.53 | 42.28 | 42.29 | 101,837 | -0.37(-0.88%) |
Sep 25, 2023 | 42.67 | 42.65 | 42.47 | 42.66 | 189,364 | -0.16(-0.37%) |
Sep 22, 2023 | 43.05 | 43.10 | 42.79 | 42.82 | 104,680 | -0.23(-0.53%) |
Sep 21, 2023 | 43.45 | 43.53 | 43.02 | 43.05 | 58,788 | -0.50(-1.15%) |
Sep 20, 2023 | 43.67 | 43.83 | 43.49 | 43.55 | 107,299 | +0.03(+0.07%) |
Sep 19, 2023 | 43.63 | 43.63 | 43.34 | 43.52 | 101,660 | -0.14(-0.32%) |
Sep 18, 2023 | 43.73 | 43.75 | 43.45 | 43.66 | 105,495 | +0.04(+0.09%) |
Sep 15, 2023 | 43.91 | 43.98 | 43.60 | 43.62 | 65,357 | -0.34(-0.78%) |
Sep 14, 2023 | 43.63 | 43.99 | 43.63 | 43.96 | 69,009 | +0.46(+1.06%) |
Sep 13, 2023 | 43.45 | 43.62 | 43.39 | 43.50 | 47,437 | +0.08(+0.18%) |
Sep 12, 2023 | 43.73 | 43.76 | 43.37 | 43.42 | 54,570 | -0.27(-0.63%) |
Sep 11, 2023 | 43.44 | 43.74 | 43.44 | 43.70 | 48,582 | +0.36(+0.84%) |
Sep 08, 2023 | 43.26 | 43.34 | 43.21 | 43.33 | 97,966 | +0.04(+0.09%) |
Sep 07, 2023 | 43.20 | 43.40 | 43.10 | 43.29 | 293,552 | +0.18(+0.41%) |
Sep 06, 2023 | 43.23 | 43.29 | 43.06 | 43.12 | 78,114 | -0.12(-0.27%) |
Sep 05, 2023 | 43.61 | 43.64 | 43.23 | 43.24 | 95,864 | -0.40(-0.92%) |