Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.92 | 43.30 | 42.71 | 43.24 | 4,722 | +0.53(+1.24%) |
Nov 29, 2023 | 43.17 | 43.17 | 42.65 | 42.71 | 2,834 | -0.12(-0.29%) |
Nov 28, 2023 | 43.17 | 43.33 | 42.81 | 42.84 | 10,900 | -0.30(-0.69%) |
Nov 27, 2023 | 42.99 | 43.17 | 42.93 | 43.13 | 12,439 | -0.08(-0.20%) |
Nov 24, 2023 | 43.44 | 43.44 | 43.19 | 43.22 | 1,561 | +0.33(+0.78%) |
Nov 22, 2023 | 42.02 | 42.89 | 42.02 | 42.89 | 8,795 | +0.14(+0.33%) |
Nov 21, 2023 | 42.84 | 42.94 | 42.70 | 42.75 | 2,015 | -0.17(-0.39%) |
Nov 20, 2023 | 43.05 | 43.18 | 42.88 | 42.91 | 12,456 | +0.20(+0.47%) |
Nov 17, 2023 | 42.29 | 42.91 | 42.29 | 42.72 | 4,956 | +1.14(+2.75%) |
Nov 16, 2023 | 42.51 | 42.55 | 41.20 | 41.57 | 201,297 | -1.29(-3.02%) |
Nov 15, 2023 | 43.24 | 43.52 | 42.82 | 42.87 | 7,043 | -0.29(-0.67%) |
Nov 14, 2023 | 42.60 | 43.21 | 42.60 | 43.15 | 5,688 | +1.03(+2.45%) |
Nov 13, 2023 | 41.86 | 42.27 | 41.86 | 42.12 | 23,001 | +0.22(+0.52%) |
Nov 10, 2023 | 41.54 | 42.02 | 41.50 | 41.90 | 3,022 | +0.66(+1.59%) |
Nov 09, 2023 | 41.69 | 41.74 | 41.24 | 41.24 | 3,251 | -0.16(-0.38%) |
Nov 08, 2023 | 41.47 | 41.55 | 41.34 | 41.40 | 8,199 | -0.21(-0.50%) |
Nov 07, 2023 | 42.79 | 42.79 | 41.57 | 41.61 | 13,603 | -1.69(-3.91%) |
Nov 06, 2023 | 44.30 | 44.30 | 43.25 | 43.30 | 5,880 | -0.84(-1.89%) |
Nov 03, 2023 | 44.24 | 44.62 | 43.93 | 44.14 | 3,306 | -0.23(-0.52%) |
Nov 02, 2023 | 43.55 | 44.37 | 43.55 | 44.37 | 3,859 | +1.03(+2.39%) |
Nov 01, 2023 | 43.31 | 43.91 | 43.21 | 43.33 | 7,988 | +0.32(+0.74%) |
Oct 31, 2023 | 42.92 | 43.06 | 42.81 | 43.01 | 2,924 | +0.15(+0.35%) |
Oct 30, 2023 | 43.34 | 43.34 | 42.53 | 42.87 | 21,064 | -0.12(-0.28%) |
Oct 27, 2023 | 43.08 | 43.22 | 42.59 | 42.98 | 6,246 | -0.25(-0.57%) |
Oct 26, 2023 | 42.73 | 43.34 | 42.73 | 43.23 | 4,142 | -0.43(-0.99%) |
Oct 25, 2023 | 43.92 | 43.97 | 43.43 | 43.66 | 7,385 | -0.27(-0.61%) |
Oct 24, 2023 | 44.37 | 44.40 | 43.93 | 43.93 | 15,929 | -0.35(-0.79%) |
Oct 23, 2023 | 44.29 | 44.60 | 44.08 | 44.28 | 5,646 | -0.43(-0.96%) |
Oct 20, 2023 | 45.59 | 45.59 | 44.67 | 44.71 | 3,622 | -0.85(-1.86%) |
Oct 19, 2023 | 45.43 | 45.75 | 45.10 | 45.55 | 5,481 | -0.23(-0.50%) |
Oct 18, 2023 | 46.00 | 46.05 | 45.66 | 45.78 | 23,154 | -0.05(-0.11%) |
Oct 17, 2023 | 45.05 | 45.99 | 45.05 | 45.83 | 5,333 | +0.71(+1.57%) |
Oct 16, 2023 | 45.24 | 45.34 | 44.80 | 45.12 | 5,522 | +0.22(+0.49%) |
Oct 13, 2023 | 45.02 | 45.08 | 44.72 | 44.90 | 7,676 | +0.58(+1.30%) |
Oct 12, 2023 | 45.04 | 45.04 | 44.07 | 44.33 | 8,751 | -0.63(-1.39%) |
Oct 11, 2023 | 44.38 | 44.95 | 44.17 | 44.95 | 3,574 | +0.03(+0.07%) |
Oct 10, 2023 | 44.71 | 45.10 | 44.66 | 44.92 | 5,183 | +0.40(+0.89%) |
Oct 09, 2023 | 44.28 | 44.72 | 44.28 | 44.53 | 7,014 | +1.48(+3.44%) |
Oct 06, 2023 | 42.70 | 43.19 | 42.37 | 43.04 | 8,019 | +0.49(+1.15%) |
Oct 05, 2023 | 42.33 | 42.86 | 42.33 | 42.56 | 83,661 | +0.06(+0.14%) |
Oct 04, 2023 | 43.79 | 43.79 | 42.23 | 42.50 | 38,956 | -1.89(-4.26%) |
Oct 03, 2023 | 44.27 | 44.44 | 44.02 | 44.39 | 25,464 | -0.26(-0.58%) |
Oct 02, 2023 | 45.90 | 45.90 | 44.28 | 44.65 | 15,615 | -1.35(-2.94%) |
Sep 29, 2023 | 47.04 | 47.04 | 45.94 | 46.00 | 7,583 | -0.90(-1.91%) |
Sep 28, 2023 | 46.75 | 47.06 | 46.64 | 46.89 | 19,392 | +0.13(+0.28%) |
Sep 27, 2023 | 45.89 | 46.92 | 45.89 | 46.76 | 85,913 | +1.40(+3.09%) |
Sep 26, 2023 | 45.20 | 45.63 | 45.20 | 45.36 | 16,193 | -0.21(-0.46%) |
Sep 25, 2023 | 44.60 | 45.57 | 45.38 | 45.57 | 10,316 | +0.83(+1.85%) |
Sep 22, 2023 | 45.05 | 45.15 | 44.66 | 44.75 | 32,602 | +0.17(+0.38%) |
Sep 21, 2023 | 45.33 | 45.48 | 44.58 | 44.58 | 7,367 | -0.63(-1.39%) |
Sep 20, 2023 | 45.43 | 45.93 | 45.14 | 45.20 | 11,754 | -0.39(-0.85%) |
Sep 19, 2023 | 46.51 | 46.51 | 45.35 | 45.59 | 64,967 | -0.61(-1.31%) |
Sep 18, 2023 | 46.34 | 46.56 | 46.01 | 46.20 | 37,225 | +0.13(+0.28%) |
Sep 15, 2023 | 46.50 | 46.54 | 46.02 | 46.07 | 15,897 | -0.58(-1.25%) |
Sep 14, 2023 | 46.76 | 46.94 | 46.56 | 46.65 | 12,181 | +0.56(+1.22%) |
Sep 13, 2023 | 46.85 | 46.85 | 45.97 | 46.09 | 15,887 | -0.61(-1.31%) |
Sep 12, 2023 | 46.09 | 46.95 | 46.09 | 46.70 | 80,939 | +0.94(+2.06%) |
Sep 11, 2023 | 46.70 | 46.78 | 45.62 | 45.76 | 34,562 | -0.58(-1.26%) |
Sep 08, 2023 | 46.04 | 46.67 | 46.04 | 46.35 | 15,349 | +0.58(+1.28%) |
Sep 07, 2023 | 45.64 | 46.01 | 45.61 | 45.76 | 41,083 | -0.06(-0.13%) |
Sep 06, 2023 | 45.84 | 46.29 | 45.46 | 45.82 | 63,749 | -0.03(-0.06%) |
Sep 05, 2023 | 46.31 | 46.44 | 45.85 | 45.85 | 654,862 | -0.04(-0.09%) |