Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.20 | 43.22 | 42.98 | 42.98 | 1,859 | -0.22(-0.50%) |
Nov 29, 2023 | 43.16 | 43.26 | 43.16 | 43.20 | 1,509 | -0.45(-1.03%) |
Nov 28, 2023 | 43.56 | 43.84 | 43.56 | 43.65 | 2,947 | -0.21(-0.48%) |
Nov 27, 2023 | 44.03 | 44.03 | 43.79 | 43.86 | 5,383 | -0.41(-0.93%) |
Nov 24, 2023 | 44.09 | 44.27 | 44.09 | 44.27 | 4,380 | +1.46(+3.41%) |
Nov 22, 2023 | 42.75 | 42.87 | 42.75 | 42.81 | 2,464 | +0.66(+1.57%) |
Nov 21, 2023 | 42.00 | 42.45 | 42.00 | 42.15 | 3,912 | +0.14(+0.33%) |
Nov 20, 2023 | 42.02 | 42.03 | 42.01 | 42.01 | 1,795 | +0.07(+0.17%) |
Nov 17, 2023 | 41.94 | 41.98 | 41.90 | 41.94 | 4,536 | +0.60(+1.45%) |
Nov 16, 2023 | 41.51 | 41.65 | 41.28 | 41.34 | 3,942 | -0.11(-0.27%) |
Nov 15, 2023 | 41.57 | 41.57 | 41.40 | 41.45 | 6,428 | +0.25(+0.61%) |
Nov 14, 2023 | 41.19 | 41.21 | 41.15 | 41.20 | 4,816 | +0.59(+1.45%) |
Nov 13, 2023 | 40.39 | 40.65 | 40.34 | 40.61 | 8,872 | +0.32(+0.79%) |
Nov 10, 2023 | 39.93 | 40.29 | 39.93 | 40.29 | 4,245 | +0.27(+0.67%) |
Nov 09, 2023 | 40.39 | 40.41 | 39.95 | 40.02 | 7,317 | -0.01(-0.02%) |
Nov 08, 2023 | 39.90 | 40.08 | 39.79 | 40.03 | 7,577 | +0.37(+0.93%) |
Nov 07, 2023 | 39.65 | 39.74 | 39.57 | 39.66 | 6,685 | -0.16(-0.40%) |
Nov 06, 2023 | 40.06 | 40.06 | 39.77 | 39.82 | 9,444 | -0.20(-0.50%) |
Nov 03, 2023 | 39.91 | 40.14 | 39.73 | 40.02 | 11,200 | +0.75(+1.91%) |
Nov 02, 2023 | 39.17 | 39.32 | 38.97 | 39.27 | 11,394 | +0.75(+1.95%) |
Nov 01, 2023 | 38.52 | 38.62 | 38.36 | 38.52 | 10,845 | +0.06(+0.16%) |
Oct 31, 2023 | 38.23 | 38.46 | 38.21 | 38.46 | 22,235 | +0.23(+0.60%) |
Oct 30, 2023 | 38.38 | 38.57 | 38.16 | 38.23 | 16,515 | +0.25(+0.66%) |
Oct 27, 2023 | 38.39 | 38.39 | 37.91 | 37.98 | 9,388 | -0.55(-1.43%) |
Oct 26, 2023 | 38.46 | 38.59 | 38.35 | 38.53 | 12,065 | +0.48(+1.26%) |
Oct 25, 2023 | 38.08 | 38.44 | 38.05 | 38.05 | 10,651 | -1.96(-4.90%) |
Oct 24, 2023 | 39.75 | 40.01 | 39.52 | 40.01 | 19,458 | +0.00(+0.00%) |
Oct 23, 2023 | 39.93 | 40.01 | 39.65 | 40.01 | 11,183 | -0.51(-1.26%) |
Oct 20, 2023 | 40.65 | 40.65 | 40.40 | 40.52 | 4,958 | -0.57(-1.38%) |
Oct 19, 2023 | 41.27 | 41.41 | 41.09 | 41.09 | 3,955 | -0.05(-0.13%) |
Oct 18, 2023 | 41.39 | 41.65 | 41.12 | 41.14 | 2,986 | -0.51(-1.22%) |
Oct 17, 2023 | 41.84 | 41.84 | 41.61 | 41.65 | 6,583 | +0.25(+0.60%) |
Oct 16, 2023 | 41.45 | 41.52 | 41.33 | 41.40 | 20,202 | +0.63(+1.55%) |
Oct 13, 2023 | 40.86 | 41.09 | 40.60 | 40.77 | 4,932 | -0.47(-1.14%) |
Oct 12, 2023 | 41.26 | 41.35 | 41.10 | 41.24 | 5,697 | -0.46(-1.10%) |
Oct 11, 2023 | 41.63 | 41.70 | 41.53 | 41.70 | 7,425 | +0.44(+1.07%) |
Oct 10, 2023 | 41.22 | 41.32 | 41.13 | 41.26 | 10,875 | +0.63(+1.55%) |
Oct 09, 2023 | 40.53 | 40.73 | 40.41 | 40.63 | 8,378 | -0.31(-0.77%) |
Oct 06, 2023 | 41.03 | 41.04 | 40.48 | 40.95 | 7,788 | +0.99(+2.48%) |
Oct 05, 2023 | 39.90 | 39.99 | 39.67 | 39.95 | 11,379 | +0.35(+0.89%) |
Oct 04, 2023 | 39.64 | 39.68 | 39.32 | 39.60 | 12,258 | +0.70(+1.80%) |
Oct 03, 2023 | 39.00 | 39.10 | 38.88 | 38.90 | 8,215 | -0.45(-1.14%) |
Oct 02, 2023 | 39.43 | 39.48 | 39.25 | 39.35 | 13,584 | -2.17(-5.23%) |
Sep 29, 2023 | 41.55 | 41.61 | 41.34 | 41.52 | 3,419 | +0.39(+0.95%) |
Sep 28, 2023 | 41.02 | 41.32 | 41.01 | 41.13 | 9,191 | +0.55(+1.37%) |
Sep 27, 2023 | 41.00 | 41.00 | 40.45 | 40.58 | 7,197 | -1.02(-2.44%) |
Sep 26, 2023 | 41.55 | 41.66 | 41.41 | 41.59 | 119,227 | +0.12(+0.29%) |
Sep 25, 2023 | 41.41 | 41.47 | 41.34 | 41.47 | 4,489 | -0.23(-0.55%) |
Sep 22, 2023 | 42.02 | 42.02 | 41.70 | 41.70 | 7,633 | -0.31(-0.74%) |
Sep 21, 2023 | 41.96 | 42.01 | 41.76 | 42.01 | 2,112 | -1.16(-2.69%) |
Sep 20, 2023 | 43.18 | 43.28 | 43.04 | 43.17 | 12,332 | +0.01(+0.02%) |
Sep 19, 2023 | 43.00 | 43.16 | 43.00 | 43.16 | 6,513 | +0.28(+0.65%) |
Sep 18, 2023 | 42.61 | 42.88 | 42.61 | 42.88 | 6,264 | +0.11(+0.25%) |
Sep 15, 2023 | 42.99 | 42.99 | 42.77 | 42.77 | 4,413 | +0.00(+0.01%) |
Sep 14, 2023 | 42.73 | 43.04 | 42.70 | 42.77 | 6,509 | +0.18(+0.41%) |
Sep 13, 2023 | 42.67 | 42.67 | 42.53 | 42.59 | 2,005 | +0.06(+0.15%) |
Sep 12, 2023 | 42.20 | 42.56 | 42.07 | 42.53 | 6,621 | +0.66(+1.58%) |
Sep 11, 2023 | 42.05 | 42.11 | 41.87 | 41.87 | 13,856 | +1.18(+2.90%) |
Sep 08, 2023 | 40.60 | 40.95 | 40.50 | 40.69 | 11,642 | +1.86(+4.79%) |
Sep 07, 2023 | 38.99 | 39.19 | 38.83 | 38.83 | 16,494 | -0.06(-0.15%) |
Sep 06, 2023 | 39.04 | 39.38 | 38.89 | 38.89 | 8,880 | -0.07(-0.18%) |
Sep 05, 2023 | 39.13 | 39.17 | 38.88 | 38.96 | 6,550 | -1.09(-2.73%) |