Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.99 | 42.25 | 41.79 | 42.11 | 59,994 | +0.13(+0.31%) |
Nov 29, 2023 | 42.06 | 42.43 | 41.94 | 41.98 | 14,720 | +0.10(+0.24%) |
Nov 28, 2023 | 42.07 | 42.15 | 41.84 | 41.88 | 36,343 | -0.16(-0.38%) |
Nov 27, 2023 | 42.00 | 42.07 | 41.73 | 42.04 | 12,877 | -0.02(-0.06%) |
Nov 24, 2023 | 42.07 | 42.19 | 42.01 | 42.06 | 25,473 | +0.20(+0.47%) |
Nov 22, 2023 | 41.92 | 42.06 | 41.75 | 41.87 | 75,936 | +0.16(+0.39%) |
Nov 21, 2023 | 42.04 | 42.04 | 41.68 | 41.71 | 24,120 | -0.38(-0.89%) |
Nov 20, 2023 | 41.89 | 42.13 | 41.84 | 42.08 | 30,241 | +0.00(+0.00%) |
Nov 17, 2023 | 41.99 | 42.22 | 41.89 | 42.08 | 11,975 | +0.49(+1.19%) |
Nov 16, 2023 | 42.12 | 42.12 | 41.43 | 41.59 | 21,115 | -0.53(-1.27%) |
Nov 15, 2023 | 42.01 | 42.50 | 41.94 | 42.12 | 21,219 | +0.19(+0.45%) |
Nov 14, 2023 | 40.80 | 41.93 | 40.80 | 41.93 | 52,017 | +2.16(+5.42%) |
Nov 13, 2023 | 39.59 | 39.92 | 39.59 | 39.78 | 16,673 | -0.09(-0.22%) |
Nov 10, 2023 | 39.65 | 39.98 | 39.40 | 39.87 | 14,196 | +0.41(+1.03%) |
Nov 09, 2023 | 40.08 | 40.08 | 39.35 | 39.46 | 12,380 | -0.42(-1.04%) |
Nov 08, 2023 | 40.15 | 40.19 | 39.80 | 39.88 | 13,016 | -0.22(-0.54%) |
Nov 07, 2023 | 40.30 | 40.30 | 40.05 | 40.09 | 14,025 | -0.42(-1.03%) |
Nov 06, 2023 | 40.83 | 40.83 | 40.41 | 40.51 | 24,317 | -0.27(-0.67%) |
Nov 03, 2023 | 40.42 | 40.96 | 40.42 | 40.79 | 20,614 | +0.99(+2.48%) |
Nov 02, 2023 | 39.20 | 39.80 | 39.20 | 39.80 | 16,689 | +1.03(+2.65%) |
Nov 01, 2023 | 38.64 | 38.84 | 38.35 | 38.77 | 31,666 | +0.24(+0.62%) |
Oct 31, 2023 | 38.45 | 38.60 | 38.25 | 38.53 | 21,040 | +0.11(+0.28%) |
Oct 30, 2023 | 38.37 | 38.61 | 38.19 | 38.42 | 34,728 | +0.34(+0.89%) |
Oct 27, 2023 | 38.41 | 38.41 | 38.03 | 38.08 | 18,276 | -0.30(-0.78%) |
Oct 26, 2023 | 38.27 | 38.66 | 38.26 | 38.38 | 18,049 | +0.18(+0.47%) |
Oct 25, 2023 | 38.37 | 38.40 | 38.09 | 38.21 | 34,068 | -0.30(-0.78%) |
Oct 24, 2023 | 38.70 | 38.85 | 38.42 | 38.51 | 12,128 | +0.12(+0.31%) |
Oct 23, 2023 | 38.63 | 38.82 | 38.38 | 38.39 | 22,415 | -0.31(-0.79%) |
Oct 20, 2023 | 39.18 | 39.20 | 38.69 | 38.69 | 13,735 | -0.43(-1.09%) |
Oct 19, 2023 | 39.73 | 39.83 | 39.12 | 39.12 | 30,473 | -0.61(-1.53%) |
Oct 18, 2023 | 40.17 | 40.17 | 39.72 | 39.73 | 15,180 | -0.79(-1.95%) |
Oct 17, 2023 | 39.85 | 40.67 | 39.85 | 40.52 | 62,671 | +0.56(+1.41%) |
Oct 16, 2023 | 39.56 | 40.13 | 39.66 | 39.96 | 235,031 | +0.61(+1.56%) |
Oct 13, 2023 | 39.84 | 39.84 | 39.29 | 39.35 | 11,533 | -0.27(-0.68%) |
Oct 12, 2023 | 40.37 | 40.37 | 39.39 | 39.62 | 15,259 | -0.74(-1.83%) |
Oct 11, 2023 | 40.43 | 40.65 | 40.11 | 40.35 | 9,031 | +0.01(+0.02%) |
Oct 10, 2023 | 40.61 | 40.66 | 40.34 | 40.34 | 5,387 | +0.30(+0.74%) |
Oct 09, 2023 | 39.49 | 40.18 | 39.49 | 40.05 | 8,011 | +0.29(+0.72%) |
Oct 06, 2023 | 39.38 | 40.02 | 39.14 | 39.76 | 27,241 | +0.18(+0.45%) |
Oct 05, 2023 | 39.70 | 39.71 | 39.41 | 39.58 | 61,481 | -0.02(-0.05%) |
Oct 04, 2023 | 39.59 | 39.71 | 39.22 | 39.60 | 12,269 | +0.05(+0.12%) |
Oct 03, 2023 | 40.00 | 40.01 | 39.45 | 39.55 | 16,424 | -0.60(-1.50%) |
Oct 02, 2023 | 40.59 | 40.59 | 40.04 | 40.16 | 19,478 | -0.53(-1.31%) |
Sep 29, 2023 | 41.19 | 41.26 | 40.69 | 40.69 | 21,418 | -0.27(-0.65%) |
Sep 28, 2023 | 40.53 | 41.13 | 40.53 | 40.96 | 14,620 | +0.44(+1.10%) |
Sep 27, 2023 | 40.38 | 40.72 | 40.33 | 40.51 | 10,686 | +0.34(+0.84%) |
Sep 26, 2023 | 40.57 | 40.67 | 40.18 | 40.18 | 10,901 | -0.64(-1.57%) |
Sep 25, 2023 | 40.42 | 40.89 | 40.71 | 40.82 | 28,685 | +0.22(+0.55%) |
Sep 22, 2023 | 40.89 | 40.98 | 40.59 | 40.60 | 9,045 | -0.20(-0.50%) |
Sep 21, 2023 | 40.95 | 41.00 | 40.77 | 40.80 | 11,363 | -0.47(-1.14%) |
Sep 20, 2023 | 41.71 | 41.93 | 41.27 | 41.27 | 9,022 | -0.16(-0.38%) |
Sep 19, 2023 | 41.47 | 41.72 | 41.34 | 41.43 | 28,136 | -0.03(-0.08%) |
Sep 18, 2023 | 41.64 | 41.69 | 41.46 | 41.46 | 12,275 | -0.22(-0.52%) |
Sep 15, 2023 | 41.90 | 41.90 | 41.54 | 41.67 | 11,896 | -0.30(-0.70%) |
Sep 14, 2023 | 41.53 | 41.97 | 41.53 | 41.97 | 38,968 | +0.79(+1.91%) |
Sep 13, 2023 | 41.32 | 41.34 | 41.03 | 41.18 | 15,604 | -0.29(-0.69%) |
Sep 12, 2023 | 41.38 | 41.60 | 41.34 | 41.47 | 15,284 | +0.03(+0.07%) |
Sep 11, 2023 | 41.59 | 41.69 | 41.39 | 41.44 | 18,581 | +0.04(+0.10%) |
Sep 08, 2023 | 41.21 | 41.52 | 41.21 | 41.40 | 10,590 | +0.02(+0.05%) |
Sep 07, 2023 | 41.59 | 41.60 | 41.23 | 41.38 | 10,825 | -0.35(-0.84%) |
Sep 06, 2023 | 42.04 | 42.11 | 41.56 | 41.73 | 488,969 | -0.23(-0.55%) |
Sep 05, 2023 | 42.63 | 42.62 | 41.96 | 41.96 | 9,265 | -1.12(-2.61%) |