Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.17 | 47.28 | 45.85 | 46.11 | 21,345,880 | -0.79(-1.68%) |
Nov 29, 2023 | 47.21 | 48.02 | 46.70 | 46.90 | 23,336,812 | +0.20(+0.43%) |
Nov 28, 2023 | 45.39 | 46.77 | 44.98 | 46.70 | 17,908,486 | +1.25(+2.75%) |
Nov 27, 2023 | 44.65 | 45.67 | 44.28 | 45.45 | 13,254,589 | +0.57(+1.27%) |
Nov 24, 2023 | 44.19 | 45.12 | 44.16 | 44.88 | 7,315,088 | +0.56(+1.26%) |
Nov 22, 2023 | 44.33 | 44.59 | 43.63 | 44.32 | 11,585,971 | +0.45(+1.03%) |
Nov 21, 2023 | 44.25 | 44.41 | 43.61 | 43.87 | 13,725,705 | -1.01(-2.25%) |
Nov 20, 2023 | 43.85 | 45.03 | 43.72 | 44.88 | 15,766,262 | +1.18(+2.70%) |
Nov 17, 2023 | 42.54 | 43.73 | 42.34 | 43.70 | 16,886,976 | +1.49(+3.53%) |
Nov 16, 2023 | 42.67 | 42.73 | 41.62 | 42.21 | 17,755,884 | -0.80(-1.86%) |
Nov 15, 2023 | 42.12 | 43.75 | 42.12 | 43.01 | 25,906,676 | +1.06(+2.53%) |
Nov 14, 2023 | 41.56 | 42.05 | 41.21 | 41.95 | 26,068,986 | +2.04(+5.11%) |
Nov 13, 2023 | 39.37 | 39.93 | 38.71 | 39.91 | 13,471,931 | +0.18(+0.45%) |
Nov 10, 2023 | 39.01 | 39.86 | 38.74 | 39.73 | 19,188,100 | +0.64(+1.64%) |
Nov 09, 2023 | 40.68 | 40.89 | 38.94 | 39.09 | 25,474,624 | -1.25(-3.10%) |
Nov 08, 2023 | 41.05 | 41.05 | 39.94 | 40.34 | 18,398,902 | -0.57(-1.39%) |
Nov 07, 2023 | 39.99 | 41.01 | 39.69 | 40.91 | 18,151,434 | +1.14(+2.87%) |
Nov 06, 2023 | 40.68 | 40.82 | 39.14 | 39.77 | 21,308,750 | -0.67(-1.66%) |
Nov 03, 2023 | 39.19 | 40.74 | 39.10 | 40.44 | 28,343,116 | +2.16(+5.64%) |
Nov 02, 2023 | 37.09 | 38.30 | 37.05 | 38.28 | 28,614,132 | +2.97(+8.41%) |
Nov 01, 2023 | 35.25 | 35.36 | 34.54 | 35.31 | 17,241,928 | +0.23(+0.66%) |
Oct 31, 2023 | 34.34 | 35.22 | 34.08 | 35.08 | 10,988,531 | +0.79(+2.30%) |
Oct 30, 2023 | 34.53 | 34.80 | 33.76 | 34.29 | 13,988,498 | +0.19(+0.56%) |
Oct 27, 2023 | 35.28 | 35.43 | 34.07 | 34.10 | 14,793,027 | -0.66(-1.90%) |
Oct 26, 2023 | 35.27 | 35.71 | 34.43 | 34.76 | 20,918,512 | -0.46(-1.31%) |
Oct 25, 2023 | 36.68 | 36.79 | 35.17 | 35.22 | 17,352,158 | -1.95(-5.25%) |
Oct 24, 2023 | 36.77 | 37.96 | 36.77 | 37.17 | 17,578,708 | +1.06(+2.94%) |
Oct 23, 2023 | 35.67 | 36.81 | 35.10 | 36.11 | 19,254,886 | +0.08(+0.22%) |
Oct 20, 2023 | 36.52 | 36.76 | 35.88 | 36.03 | 18,021,832 | -0.58(-1.58%) |
Oct 19, 2023 | 37.43 | 37.63 | 36.52 | 36.61 | 21,615,478 | -0.82(-2.19%) |
Oct 18, 2023 | 38.78 | 38.87 | 37.38 | 37.43 | 16,641,988 | -1.75(-4.47%) |
Oct 17, 2023 | 38.00 | 39.44 | 38.00 | 39.18 | 13,686,636 | +0.65(+1.69%) |
Oct 16, 2023 | 38.03 | 38.68 | 37.59 | 38.53 | 13,624,045 | +0.76(+2.01%) |
Oct 13, 2023 | 38.43 | 38.55 | 37.56 | 37.77 | 13,091,439 | -0.71(-1.85%) |
Oct 12, 2023 | 39.97 | 39.97 | 38.28 | 38.48 | 14,135,556 | -1.42(-3.56%) |
Oct 11, 2023 | 40.37 | 40.77 | 39.49 | 39.90 | 12,457,323 | -0.29(-0.72%) |
Oct 10, 2023 | 39.44 | 40.81 | 39.44 | 40.19 | 14,546,326 | +0.83(+2.11%) |
Oct 09, 2023 | 38.47 | 39.47 | 38.34 | 39.36 | 11,202,052 | +0.15(+0.38%) |
Oct 06, 2023 | 37.84 | 39.34 | 37.78 | 39.21 | 16,356,769 | +0.67(+1.74%) |
Oct 05, 2023 | 38.39 | 38.75 | 37.74 | 38.54 | 12,409,362 | +0.01(+0.03%) |
Oct 04, 2023 | 38.12 | 38.67 | 37.55 | 38.53 | 15,372,613 | +0.56(+1.47%) |
Oct 03, 2023 | 38.53 | 39.09 | 37.76 | 37.97 | 17,957,796 | -1.07(-2.74%) |
Oct 02, 2023 | 39.69 | 39.91 | 38.78 | 39.04 | 17,505,980 | -0.63(-1.59%) |
Sep 29, 2023 | 39.84 | 40.24 | 39.48 | 39.67 | 17,449,536 | +0.55(+1.41%) |
Sep 28, 2023 | 38.70 | 39.55 | 38.20 | 39.12 | 15,931,570 | +0.44(+1.14%) |
Sep 27, 2023 | 39.01 | 39.21 | 38.13 | 38.68 | 16,224,027 | +0.25(+0.65%) |
Sep 26, 2023 | 38.56 | 39.25 | 38.36 | 38.43 | 16,874,214 | -0.37(-0.95%) |
Sep 25, 2023 | 38.55 | 38.85 | 38.52 | 38.80 | 11,853,278 | -0.02(-0.05%) |
Sep 22, 2023 | 39.99 | 40.09 | 38.80 | 38.82 | 13,292,786 | -0.72(-1.82%) |
Sep 21, 2023 | 39.99 | 40.17 | 39.52 | 39.54 | 16,400,667 | -1.24(-3.04%) |
Sep 20, 2023 | 41.73 | 42.07 | 40.76 | 40.78 | 13,613,368 | -0.73(-1.76%) |
Sep 19, 2023 | 41.87 | 41.96 | 41.08 | 41.51 | 11,381,239 | -0.50(-1.19%) |
Sep 18, 2023 | 42.93 | 42.93 | 42.01 | 42.01 | 10,392,786 | -1.05(-2.44%) |
Sep 15, 2023 | 43.51 | 43.72 | 42.72 | 43.06 | 12,787,008 | -0.55(-1.26%) |
Sep 14, 2023 | 43.67 | 44.00 | 43.22 | 43.61 | 9,559,348 | +0.18(+0.41%) |
Sep 13, 2023 | 43.87 | 44.22 | 43.28 | 43.43 | 10,474,930 | -0.58(-1.32%) |
Sep 12, 2023 | 44.24 | 45.16 | 44.01 | 44.01 | 11,389,543 | -0.59(-1.32%) |
Sep 11, 2023 | 44.22 | 44.81 | 43.87 | 44.60 | 11,082,032 | +0.92(+2.11%) |
Sep 08, 2023 | 44.00 | 44.40 | 43.42 | 43.68 | 11,242,835 | +0.03(+0.08%) |
Sep 07, 2023 | 42.93 | 43.77 | 42.62 | 43.65 | 11,818,777 | -0.16(-0.36%) |
Sep 06, 2023 | 43.88 | 44.32 | 43.33 | 43.81 | 12,335,122 | +0.16(+0.36%) |
Sep 05, 2023 | 42.92 | 43.75 | 42.81 | 43.65 | 9,234,768 | +0.39(+0.89%) |