Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.80 | 40.80 | 40.19 | 40.58 | 399,256 | +0.04(+0.10%) |
Nov 29, 2023 | 40.79 | 40.94 | 40.23 | 40.54 | 801,899 | +0.12(+0.29%) |
Nov 28, 2023 | 40.09 | 40.88 | 39.82 | 40.42 | 501,119 | +0.09(+0.22%) |
Nov 27, 2023 | 40.74 | 40.81 | 40.30 | 40.33 | 410,417 | -0.48(-1.16%) |
Nov 24, 2023 | 40.33 | 40.92 | 40.18 | 40.80 | 141,007 | +0.34(+0.83%) |
Nov 22, 2023 | 40.67 | 40.92 | 40.29 | 40.47 | 241,782 | -0.05(-0.12%) |
Nov 21, 2023 | 40.78 | 40.89 | 40.49 | 40.52 | 213,729 | -0.59(-1.44%) |
Nov 20, 2023 | 40.73 | 41.13 | 40.53 | 41.11 | 275,463 | +0.46(+1.12%) |
Nov 17, 2023 | 40.97 | 41.02 | 40.54 | 40.66 | 384,587 | +0.03(+0.07%) |
Nov 16, 2023 | 41.00 | 41.13 | 40.45 | 40.63 | 315,521 | -0.37(-0.89%) |
Nov 15, 2023 | 41.23 | 41.64 | 40.82 | 40.99 | 383,977 | -0.21(-0.50%) |
Nov 14, 2023 | 40.31 | 41.29 | 40.31 | 41.20 | 626,779 | +1.84(+4.68%) |
Nov 13, 2023 | 39.30 | 39.47 | 39.03 | 39.36 | 335,705 | -0.23(-0.58%) |
Nov 10, 2023 | 39.43 | 39.71 | 39.01 | 39.59 | 448,583 | +0.39(+0.98%) |
Nov 09, 2023 | 39.46 | 39.50 | 38.87 | 39.20 | 435,334 | -0.03(-0.08%) |
Nov 08, 2023 | 39.70 | 39.70 | 39.13 | 39.23 | 263,056 | -0.28(-0.70%) |
Nov 07, 2023 | 39.80 | 39.80 | 39.05 | 39.51 | 416,402 | -0.33(-0.82%) |
Nov 06, 2023 | 40.33 | 40.52 | 39.65 | 39.83 | 518,889 | -0.61(-1.52%) |
Nov 03, 2023 | 40.20 | 40.71 | 40.11 | 40.45 | 408,456 | +0.75(+1.90%) |
Nov 02, 2023 | 39.39 | 39.71 | 39.06 | 39.70 | 391,267 | +0.73(+1.88%) |
Nov 01, 2023 | 38.98 | 39.16 | 38.09 | 38.96 | 474,607 | +0.02(+0.05%) |
Oct 31, 2023 | 39.07 | 39.07 | 38.52 | 38.94 | 579,469 | +0.04(+0.10%) |
Oct 30, 2023 | 39.22 | 39.22 | 38.59 | 38.90 | 254,877 | +0.07(+0.18%) |
Oct 27, 2023 | 39.11 | 39.18 | 38.60 | 38.83 | 300,292 | -0.38(-0.96%) |
Oct 26, 2023 | 39.29 | 39.77 | 38.96 | 39.21 | 233,385 | +0.11(+0.28%) |
Oct 25, 2023 | 39.32 | 39.48 | 39.00 | 39.10 | 318,951 | -0.54(-1.37%) |
Oct 24, 2023 | 39.79 | 39.99 | 39.34 | 39.65 | 203,391 | -0.06(-0.15%) |
Oct 23, 2023 | 39.88 | 40.22 | 39.61 | 39.71 | 322,468 | -0.18(-0.45%) |
Oct 20, 2023 | 41.23 | 41.35 | 39.85 | 39.88 | 496,878 | -1.23(-2.99%) |
Oct 19, 2023 | 41.52 | 41.84 | 40.93 | 41.11 | 318,923 | -0.66(-1.59%) |
Oct 18, 2023 | 42.43 | 42.43 | 41.77 | 41.77 | 364,888 | -0.99(-2.31%) |
Oct 17, 2023 | 43.18 | 43.54 | 42.55 | 42.76 | 364,866 | -0.55(-1.28%) |
Oct 16, 2023 | 43.60 | 43.90 | 42.91 | 43.32 | 312,968 | -0.27(-0.61%) |
Oct 13, 2023 | 43.54 | 43.88 | 42.99 | 43.59 | 429,418 | +0.31(+0.71%) |
Oct 12, 2023 | 43.45 | 43.50 | 42.76 | 43.28 | 442,784 | -0.14(-0.32%) |
Oct 11, 2023 | 42.54 | 43.45 | 42.45 | 43.42 | 388,512 | +0.95(+2.24%) |
Oct 10, 2023 | 41.95 | 42.65 | 41.91 | 42.47 | 445,945 | +0.62(+1.49%) |
Oct 09, 2023 | 40.70 | 41.98 | 40.69 | 41.84 | 394,314 | +0.95(+2.32%) |
Oct 06, 2023 | 40.19 | 41.07 | 40.06 | 40.89 | 464,279 | +0.57(+1.42%) |
Oct 05, 2023 | 39.84 | 40.52 | 39.68 | 40.32 | 553,462 | +0.41(+1.02%) |
Oct 04, 2023 | 38.71 | 39.93 | 38.61 | 39.91 | 510,536 | +1.16(+2.99%) |
Oct 03, 2023 | 39.23 | 39.31 | 38.73 | 38.76 | 520,016 | -0.48(-1.23%) |
Oct 02, 2023 | 39.25 | 39.44 | 38.94 | 39.24 | 599,355 | -0.15(-0.37%) |
Sep 29, 2023 | 39.44 | 39.83 | 39.34 | 39.39 | 476,958 | -0.17(-0.42%) |
Sep 28, 2023 | 39.10 | 39.83 | 39.10 | 39.55 | 667,339 | +0.70(+1.80%) |
Sep 27, 2023 | 38.62 | 39.11 | 38.34 | 38.85 | 611,374 | +0.50(+1.31%) |
Sep 26, 2023 | 38.54 | 38.96 | 38.34 | 38.35 | 502,711 | -0.47(-1.22%) |
Sep 25, 2023 | 38.76 | 38.97 | 38.82 | 38.82 | 508,170 | +0.00(+0.00%) |
Sep 22, 2023 | 39.43 | 39.60 | 38.79 | 38.82 | 543,430 | -0.64(-1.62%) |
Sep 21, 2023 | 39.82 | 39.98 | 39.40 | 39.46 | 486,905 | -0.43(-1.09%) |
Sep 20, 2023 | 40.35 | 40.55 | 39.90 | 39.90 | 606,093 | -0.15(-0.37%) |
Sep 19, 2023 | 40.17 | 40.32 | 40.00 | 40.05 | 457,906 | -0.06(-0.15%) |
Sep 18, 2023 | 40.09 | 40.40 | 40.06 | 40.10 | 417,235 | +0.19(+0.47%) |
Sep 15, 2023 | 40.57 | 41.05 | 39.77 | 39.92 | 1,777,658 | -0.89(-2.17%) |
Sep 14, 2023 | 39.94 | 40.96 | 39.94 | 40.80 | 548,696 | +1.24(+3.14%) |
Sep 13, 2023 | 38.65 | 39.81 | 38.65 | 39.56 | 650,378 | +0.81(+2.08%) |
Sep 12, 2023 | 38.39 | 39.13 | 38.39 | 38.76 | 446,431 | +0.27(+0.69%) |
Sep 11, 2023 | 39.03 | 39.75 | 38.28 | 38.49 | 448,647 | -0.18(-0.46%) |
Sep 08, 2023 | 37.02 | 38.92 | 37.02 | 38.67 | 1,172,751 | +0.57(+1.50%) |
Sep 07, 2023 | 39.83 | 40.58 | 37.49 | 38.10 | 1,993,289 | -6.01(-13.64%) |
Sep 06, 2023 | 44.13 | 44.46 | 43.76 | 44.11 | 654,441 | +0.06(+0.13%) |
Sep 05, 2023 | 44.80 | 44.90 | 43.74 | 44.05 | 687,794 | -1.04(-2.31%) |