Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2023 | 42.41 | 42.41 | 41.03 | 41.38 | 1,384,743 | -0.31(-0.74%) |
Nov 28, 2023 | 42.50 | 42.50 | 41.13 | 41.69 | 2,274,171 | -0.97(-2.27%) |
Nov 27, 2023 | 43.11 | 43.61 | 42.50 | 42.66 | 1,255,195 | -0.90(-2.07%) |
Nov 24, 2023 | 43.00 | 43.83 | 42.94 | 43.56 | 570,827 | +0.16(+0.37%) |
Nov 22, 2023 | 42.96 | 43.96 | 42.46 | 43.40 | 1,397,012 | +0.72(+1.69%) |
Nov 21, 2023 | 41.43 | 42.90 | 40.98 | 42.68 | 1,258,203 | +0.87(+2.08%) |
Nov 20, 2023 | 41.50 | 43.11 | 41.49 | 41.81 | 3,115,865 | +0.31(+0.75%) |
Nov 17, 2023 | 41.17 | 41.77 | 40.69 | 41.50 | 1,331,687 | +0.49(+1.19%) |
Nov 16, 2023 | 40.19 | 41.19 | 40.05 | 41.01 | 1,833,524 | +0.27(+0.66%) |
Nov 15, 2023 | 40.38 | 41.33 | 39.97 | 40.74 | 1,747,389 | +0.60(+1.49%) |
Nov 14, 2023 | 39.53 | 41.03 | 39.48 | 40.14 | 2,193,528 | +1.77(+4.61%) |
Nov 13, 2023 | 37.55 | 38.49 | 36.69 | 38.37 | 1,639,021 | +1.03(+2.76%) |
Nov 10, 2023 | 36.88 | 37.49 | 36.44 | 37.34 | 1,440,755 | +1.20(+3.32%) |
Nov 09, 2023 | 37.04 | 37.27 | 35.99 | 36.14 | 1,325,509 | -0.52(-1.42%) |
Nov 08, 2023 | 37.00 | 37.67 | 36.18 | 36.66 | 968,644 | -0.31(-0.84%) |
Nov 07, 2023 | 36.85 | 37.28 | 36.03 | 36.97 | 1,310,328 | +0.44(+1.20%) |
Nov 06, 2023 | 37.26 | 37.30 | 35.55 | 36.53 | 1,171,142 | -0.27(-0.73%) |
Nov 03, 2023 | 37.87 | 38.07 | 36.15 | 36.80 | 2,130,516 | +0.35(+0.96%) |
Nov 02, 2023 | 36.03 | 37.48 | 36.03 | 36.45 | 1,280,549 | +0.68(+1.90%) |
Nov 01, 2023 | 35.80 | 36.35 | 34.86 | 35.77 | 1,803,607 | +0.10(+0.28%) |
Oct 31, 2023 | 34.49 | 36.14 | 34.02 | 35.67 | 2,520,585 | +1.85(+5.47%) |
Oct 30, 2023 | 35.54 | 35.86 | 33.01 | 33.82 | 3,076,302 | -1.23(-3.51%) |
Oct 27, 2023 | 36.58 | 36.81 | 34.79 | 35.05 | 2,904,299 | -1.37(-3.76%) |
Oct 26, 2023 | 36.00 | 37.84 | 35.87 | 36.42 | 4,992,517 | +2.46(+7.24%) |
Oct 25, 2023 | 34.87 | 35.39 | 33.75 | 33.96 | 3,057,037 | -1.43(-4.04%) |
Oct 24, 2023 | 34.99 | 35.71 | 34.79 | 35.39 | 2,229,315 | +0.47(+1.35%) |
Oct 23, 2023 | 35.05 | 35.74 | 34.80 | 34.92 | 1,614,840 | -0.63(-1.77%) |
Oct 20, 2023 | 34.80 | 35.76 | 34.62 | 35.55 | 1,627,559 | +0.54(+1.54%) |
Oct 19, 2023 | 35.80 | 36.19 | 34.30 | 35.01 | 1,801,748 | -0.84(-2.34%) |
Oct 18, 2023 | 36.36 | 36.83 | 35.83 | 35.85 | 2,869,232 | -0.76(-2.08%) |
Oct 17, 2023 | 35.68 | 37.05 | 35.11 | 36.61 | 2,563,790 | +0.79(+2.21%) |
Oct 16, 2023 | 35.05 | 36.21 | 35.17 | 35.82 | 2,088,859 | +1.26(+3.65%) |
Oct 13, 2023 | 36.36 | 36.61 | 33.26 | 34.56 | 4,735,604 | -1.78(-4.90%) |
Oct 12, 2023 | 37.02 | 38.17 | 36.01 | 36.34 | 3,502,696 | -0.64(-1.73%) |
Oct 11, 2023 | 39.95 | 40.26 | 36.88 | 36.98 | 3,647,263 | -2.81(-7.06%) |
Oct 10, 2023 | 39.35 | 40.61 | 39.02 | 39.79 | 1,853,357 | +0.50(+1.27%) |
Oct 09, 2023 | 39.59 | 40.00 | 37.85 | 39.29 | 4,505,748 | -2.20(-5.30%) |
Oct 06, 2023 | 40.11 | 41.81 | 39.87 | 41.49 | 3,517,897 | +0.91(+2.24%) |
Oct 05, 2023 | 41.00 | 41.45 | 39.81 | 40.58 | 2,513,658 | -0.53(-1.29%) |
Oct 04, 2023 | 40.10 | 41.13 | 39.43 | 41.11 | 1,720,901 | +1.33(+3.34%) |
Oct 03, 2023 | 41.11 | 41.23 | 39.40 | 39.78 | 2,222,345 | -1.88(-4.51%) |
Oct 02, 2023 | 41.51 | 42.47 | 41.14 | 41.66 | 1,694,222 | +0.11(+0.26%) |
Sep 29, 2023 | 41.44 | 42.04 | 41.12 | 41.55 | 1,389,314 | +0.46(+1.12%) |
Sep 28, 2023 | 40.30 | 41.99 | 40.09 | 41.09 | 2,212,867 | +0.83(+2.06%) |
Sep 27, 2023 | 40.40 | 41.12 | 39.45 | 40.26 | 3,332,062 | -0.18(-0.45%) |
Sep 26, 2023 | 40.00 | 40.70 | 39.91 | 40.44 | 1,407,494 | +0.24(+0.60%) |
Sep 25, 2023 | 39.94 | 40.37 | 39.89 | 40.20 | 1,266,636 | +0.17(+0.42%) |
Sep 22, 2023 | 41.37 | 41.88 | 39.92 | 40.03 | 1,868,852 | -0.89(-2.17%) |
Sep 21, 2023 | 39.50 | 41.14 | 39.26 | 40.92 | 3,656,723 | +0.44(+1.09%) |
Sep 20, 2023 | 39.02 | 41.70 | 39.02 | 40.48 | 6,479,319 | +2.05(+5.33%) |
Sep 19, 2023 | 38.25 | 39.00 | 37.55 | 38.43 | 2,924,384 | +0.08(+0.21%) |
Sep 18, 2023 | 37.12 | 39.42 | 37.06 | 38.35 | 3,314,736 | +0.66(+1.75%) |
Sep 15, 2023 | 36.25 | 38.13 | 36.25 | 37.69 | 3,927,068 | +1.45(+4.00%) |
Sep 14, 2023 | 35.81 | 36.36 | 35.30 | 36.24 | 1,718,144 | +0.76(+2.14%) |
Sep 13, 2023 | 36.03 | 36.87 | 35.39 | 35.48 | 1,471,047 | +0.02(+0.06%) |
Sep 12, 2023 | 35.80 | 36.30 | 35.37 | 35.46 | 1,327,994 | -0.53(-1.47%) |
Sep 11, 2023 | 36.56 | 36.80 | 35.57 | 35.99 | 1,051,410 | -0.27(-0.74%) |
Sep 08, 2023 | 35.92 | 36.27 | 35.40 | 36.26 | 844,029 | +0.43(+1.20%) |
Sep 07, 2023 | 35.74 | 36.17 | 35.20 | 35.83 | 1,441,570 | -0.50(-1.38%) |
Sep 06, 2023 | 37.50 | 37.62 | 36.15 | 36.33 | 2,397,456 | -1.04(-2.78%) |
Sep 05, 2023 | 36.58 | 37.55 | 36.45 | 37.37 | 1,392,782 | +0.73(+1.99%) |