Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.73 | 43.80 | 43.63 | 43.72 | 45,870 | -0.18(-0.40%) |
Nov 29, 2023 | 43.88 | 43.90 | 43.74 | 43.89 | 27,718 | +0.31(+0.72%) |
Nov 28, 2023 | 43.39 | 43.59 | 43.34 | 43.58 | 134,090 | +0.14(+0.31%) |
Nov 27, 2023 | 43.28 | 43.44 | 43.21 | 43.44 | 39,517 | +0.28(+0.66%) |
Nov 24, 2023 | 43.17 | 43.20 | 43.14 | 43.16 | 9,171 | -0.17(-0.38%) |
Nov 22, 2023 | 43.31 | 43.32 | 43.18 | 43.32 | 21,484 | +0.19(+0.43%) |
Nov 21, 2023 | 43.15 | 43.19 | 43.09 | 43.14 | 157,698 | +0.01(+0.02%) |
Nov 20, 2023 | 42.99 | 43.16 | 42.95 | 43.13 | 114,387 | +0.11(+0.25%) |
Nov 17, 2023 | 43.00 | 43.07 | 42.92 | 43.02 | 42,328 | +0.12(+0.28%) |
Nov 16, 2023 | 42.82 | 42.91 | 42.78 | 42.90 | 27,920 | +0.27(+0.63%) |
Nov 15, 2023 | 42.70 | 42.70 | 42.54 | 42.63 | 63,792 | -0.17(-0.39%) |
Nov 14, 2023 | 42.83 | 42.86 | 42.76 | 42.80 | 71,065 | +0.56(+1.33%) |
Nov 13, 2023 | 42.12 | 42.25 | 42.06 | 42.23 | 15,690 | +0.00(+0.01%) |
Nov 10, 2023 | 42.26 | 42.29 | 42.18 | 42.23 | 49,476 | +0.14(+0.32%) |
Nov 09, 2023 | 42.34 | 42.34 | 42.07 | 42.09 | 24,398 | -0.30(-0.71%) |
Nov 08, 2023 | 42.33 | 42.43 | 42.33 | 42.40 | 45,396 | +0.18(+0.44%) |
Nov 07, 2023 | 42.11 | 42.26 | 42.08 | 42.21 | 341,384 | +0.24(+0.58%) |
Nov 06, 2023 | 42.09 | 42.09 | 41.95 | 41.97 | 65,267 | -0.19(-0.44%) |
Nov 03, 2023 | 42.36 | 42.47 | 42.14 | 42.15 | 25,683 | +0.20(+0.49%) |
Nov 02, 2023 | 41.87 | 41.98 | 41.83 | 41.95 | 31,194 | +0.39(+0.93%) |
Nov 01, 2023 | 41.22 | 41.57 | 41.22 | 41.56 | 48,044 | +0.53(+1.28%) |
Oct 31, 2023 | 41.17 | 41.26 | 40.75 | 41.04 | 1,393,325 | -0.08(-0.20%) |
Oct 30, 2023 | 41.11 | 41.20 | 41.06 | 41.12 | 22,494 | -0.11(-0.27%) |
Oct 27, 2023 | 41.28 | 41.29 | 41.15 | 41.23 | 44,791 | -0.04(-0.09%) |
Oct 26, 2023 | 41.06 | 41.30 | 41.06 | 41.27 | 16,479 | +0.23(+0.55%) |
Oct 25, 2023 | 41.12 | 41.13 | 40.97 | 41.04 | 24,899 | -0.30(-0.72%) |
Oct 24, 2023 | 41.18 | 41.34 | 41.16 | 41.34 | 81,416 | +0.17(+0.40%) |
Oct 23, 2023 | 40.80 | 41.24 | 40.79 | 41.17 | 14,658 | +0.26(+0.63%) |
Oct 20, 2023 | 40.87 | 40.93 | 40.81 | 40.91 | 68,455 | +0.14(+0.35%) |
Oct 19, 2023 | 40.96 | 41.05 | 40.76 | 40.77 | 41,897 | -0.20(-0.48%) |
Oct 18, 2023 | 41.16 | 41.19 | 40.97 | 40.97 | 30,196 | -0.33(-0.80%) |
Oct 17, 2023 | 41.24 | 41.41 | 41.19 | 41.30 | 19,369 | -0.27(-0.65%) |
Oct 16, 2023 | 41.60 | 41.63 | 41.56 | 41.57 | 19,366 | -0.22(-0.52%) |
Oct 13, 2023 | 41.86 | 41.88 | 41.75 | 41.79 | 18,149 | +0.17(+0.40%) |
Oct 12, 2023 | 41.77 | 41.83 | 41.56 | 41.62 | 22,203 | -0.37(-0.88%) |
Oct 11, 2023 | 41.93 | 42.00 | 41.82 | 41.99 | 20,687 | +0.23(+0.55%) |
Oct 10, 2023 | 41.61 | 41.83 | 41.61 | 41.76 | 29,325 | +0.00(+0.01%) |
Oct 09, 2023 | 41.52 | 41.76 | 41.50 | 41.76 | 40,853 | +0.44(+1.06%) |
Oct 06, 2023 | 41.10 | 41.39 | 41.07 | 41.32 | 24,085 | -0.08(-0.20%) |
Oct 05, 2023 | 41.54 | 41.54 | 41.35 | 41.40 | 41,194 | -0.05(-0.13%) |
Oct 04, 2023 | 41.36 | 41.46 | 41.25 | 41.45 | 22,784 | +0.30(+0.73%) |
Oct 03, 2023 | 41.44 | 41.48 | 41.12 | 41.15 | 70,716 | -0.40(-0.96%) |
Oct 02, 2023 | 41.74 | 41.74 | 41.52 | 41.55 | 1,097,465 | -0.31(-0.75%) |
Sep 29, 2023 | 42.10 | 42.11 | 41.80 | 41.86 | 17,518 | -0.07(-0.16%) |
Sep 28, 2023 | 41.73 | 41.93 | 41.63 | 41.93 | 23,985 | +0.06(+0.14%) |
Sep 27, 2023 | 42.18 | 42.18 | 41.74 | 41.87 | 41,733 | -0.16(-0.39%) |
Sep 26, 2023 | 42.20 | 42.21 | 42.00 | 42.04 | 58,135 | -0.09(-0.21%) |
Sep 25, 2023 | 42.20 | 42.23 | 42.13 | 42.13 | 47,311 | -0.33(-0.78%) |
Sep 22, 2023 | 42.34 | 42.49 | 42.32 | 42.46 | 52,294 | +0.21(+0.50%) |
Sep 21, 2023 | 42.26 | 42.32 | 42.24 | 42.24 | 84,119 | -0.34(-0.80%) |
Sep 20, 2023 | 42.73 | 42.76 | 42.58 | 42.58 | 58,165 | +0.02(+0.06%) |
Sep 19, 2023 | 42.64 | 42.65 | 42.56 | 42.56 | 21,310 | -0.13(-0.31%) |
Sep 18, 2023 | 42.57 | 42.69 | 42.56 | 42.69 | 46,572 | +0.08(+0.18%) |
Sep 15, 2023 | 42.66 | 42.67 | 42.58 | 42.61 | 39,043 | -0.09(-0.20%) |
Sep 14, 2023 | 42.79 | 42.79 | 42.68 | 42.70 | 31,554 | -0.05(-0.11%) |
Sep 13, 2023 | 42.63 | 42.78 | 42.63 | 42.75 | 29,554 | +0.09(+0.20%) |
Sep 12, 2023 | 42.69 | 42.69 | 42.62 | 42.66 | 28,488 | -0.03(-0.07%) |
Sep 11, 2023 | 42.69 | 42.74 | 42.63 | 42.69 | 30,610 | -0.05(-0.11%) |
Sep 08, 2023 | 42.82 | 42.90 | 42.74 | 42.74 | 41,689 | +0.02(+0.05%) |
Sep 07, 2023 | 42.61 | 42.72 | 42.59 | 42.72 | 27,766 | +0.16(+0.39%) |
Sep 06, 2023 | 42.69 | 42.69 | 42.50 | 42.55 | 93,684 | -0.06(-0.14%) |
Sep 05, 2023 | 42.71 | 42.72 | 42.60 | 42.61 | 40,525 | -0.26(-0.60%) |