Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 47.01 | 47.65 | 46.73 | 47.60 | 6,135,215 | +0.76(+1.62%) |
Nov 29, 2023 | 46.57 | 47.16 | 46.53 | 46.84 | 2,861,045 | +0.44(+0.96%) |
Nov 28, 2023 | 46.32 | 46.69 | 46.11 | 46.40 | 4,037,065 | +0.10(+0.21%) |
Nov 27, 2023 | 46.42 | 46.52 | 46.11 | 46.30 | 4,136,042 | -0.34(-0.74%) |
Nov 24, 2023 | 46.55 | 46.76 | 46.34 | 46.65 | 1,575,635 | +0.13(+0.28%) |
Nov 22, 2023 | 46.31 | 46.60 | 46.02 | 46.52 | 2,894,002 | +0.29(+0.62%) |
Nov 21, 2023 | 46.39 | 46.66 | 46.20 | 46.23 | 9,332,084 | -0.19(-0.40%) |
Nov 20, 2023 | 46.54 | 46.68 | 46.06 | 46.42 | 4,862,492 | -0.08(-0.17%) |
Nov 17, 2023 | 46.27 | 46.50 | 45.98 | 46.50 | 6,014,446 | +0.71(+1.55%) |
Nov 16, 2023 | 45.86 | 46.17 | 45.35 | 45.79 | 3,962,103 | -0.09(-0.19%) |
Nov 15, 2023 | 45.88 | 46.44 | 45.86 | 45.88 | 8,133,666 | +0.12(+0.26%) |
Nov 14, 2023 | 45.32 | 46.17 | 45.32 | 45.76 | 8,005,445 | +1.03(+2.31%) |
Nov 13, 2023 | 44.65 | 44.97 | 44.55 | 44.72 | 2,035,520 | -0.26(-0.57%) |
Nov 10, 2023 | 44.65 | 45.03 | 44.46 | 44.98 | 3,651,306 | +0.61(+1.38%) |
Nov 09, 2023 | 44.74 | 45.33 | 44.26 | 44.37 | 6,772,032 | +0.07(+0.16%) |
Nov 08, 2023 | 44.06 | 44.42 | 43.66 | 44.30 | 4,386,127 | +0.37(+0.85%) |
Nov 07, 2023 | 44.03 | 44.54 | 43.90 | 43.93 | 3,773,763 | -0.39(-0.89%) |
Nov 06, 2023 | 44.65 | 44.74 | 43.89 | 44.32 | 4,078,378 | -0.26(-0.57%) |
Nov 03, 2023 | 44.24 | 44.85 | 44.10 | 44.58 | 4,499,794 | +0.99(+2.28%) |
Nov 02, 2023 | 42.95 | 43.69 | 42.81 | 43.58 | 7,607,551 | +1.05(+2.48%) |
Nov 01, 2023 | 41.87 | 42.72 | 41.79 | 42.53 | 5,995,244 | +0.66(+1.58%) |
Oct 31, 2023 | 41.69 | 42.02 | 41.55 | 41.87 | 3,717,303 | +0.16(+0.38%) |
Oct 30, 2023 | 41.47 | 41.91 | 41.18 | 41.71 | 3,875,417 | +0.70(+1.71%) |
Oct 27, 2023 | 41.36 | 41.40 | 40.88 | 41.01 | 5,937,015 | -0.48(-1.16%) |
Oct 26, 2023 | 40.82 | 41.89 | 40.82 | 41.49 | 5,125,672 | +0.68(+1.67%) |
Oct 25, 2023 | 40.56 | 40.95 | 40.25 | 40.81 | 5,783,533 | +0.08(+0.19%) |
Oct 24, 2023 | 40.54 | 41.33 | 40.37 | 40.74 | 3,945,892 | +0.27(+0.67%) |
Oct 23, 2023 | 40.52 | 40.86 | 40.34 | 40.46 | 4,807,224 | -0.17(-0.41%) |
Oct 20, 2023 | 41.01 | 41.20 | 40.14 | 40.63 | 4,500,296 | -0.52(-1.26%) |
Oct 19, 2023 | 42.18 | 42.34 | 41.07 | 41.15 | 5,977,371 | -0.94(-2.22%) |
Oct 18, 2023 | 42.24 | 43.02 | 42.02 | 42.08 | 7,004,107 | -0.28(-0.67%) |
Oct 17, 2023 | 39.98 | 42.83 | 38.68 | 42.36 | 17,593,436 | +1.56(+3.82%) |
Oct 16, 2023 | 40.51 | 41.06 | 40.37 | 40.80 | 4,398,774 | +0.64(+1.60%) |
Oct 13, 2023 | 40.41 | 40.95 | 40.01 | 40.16 | 4,020,671 | -0.07(-0.17%) |
Oct 12, 2023 | 41.27 | 41.28 | 39.77 | 40.23 | 6,434,056 | -0.88(-2.14%) |
Oct 11, 2023 | 41.14 | 41.52 | 40.88 | 41.11 | 3,054,944 | -0.15(-0.35%) |
Oct 10, 2023 | 41.13 | 41.55 | 40.97 | 41.25 | 3,182,556 | +0.36(+0.88%) |
Oct 09, 2023 | 40.61 | 41.09 | 40.60 | 40.89 | 3,502,193 | -0.21(-0.52%) |
Oct 06, 2023 | 40.52 | 41.32 | 40.14 | 41.11 | 3,766,423 | +0.45(+1.10%) |
Oct 05, 2023 | 39.92 | 40.74 | 39.85 | 40.66 | 4,036,339 | +0.44(+1.09%) |
Oct 04, 2023 | 40.29 | 40.40 | 39.70 | 40.22 | 3,134,139 | -0.08(-0.19%) |
Oct 03, 2023 | 40.50 | 40.68 | 40.16 | 40.30 | 3,513,328 | -0.73(-1.78%) |
Oct 02, 2023 | 41.54 | 41.62 | 40.82 | 41.03 | 2,807,720 | -0.57(-1.36%) |
Sep 29, 2023 | 41.94 | 42.29 | 41.45 | 41.59 | 3,480,989 | -0.03(-0.07%) |
Sep 28, 2023 | 41.13 | 41.84 | 41.10 | 41.62 | 2,864,079 | +0.50(+1.21%) |
Sep 27, 2023 | 41.39 | 41.46 | 40.87 | 41.13 | 3,186,902 | -0.08(-0.19%) |
Sep 26, 2023 | 41.45 | 41.76 | 41.09 | 41.20 | 3,240,690 | -0.62(-1.49%) |
Sep 25, 2023 | 41.39 | 41.87 | 41.66 | 41.83 | 2,252,300 | +0.19(+0.44%) |
Sep 22, 2023 | 42.13 | 42.21 | 41.52 | 41.64 | 3,056,812 | -0.45(-1.07%) |
Sep 21, 2023 | 42.46 | 42.59 | 42.02 | 42.09 | 3,497,803 | -0.53(-1.24%) |
Sep 20, 2023 | 43.26 | 43.42 | 42.57 | 42.62 | 4,257,846 | -0.41(-0.95%) |
Sep 19, 2023 | 43.70 | 43.84 | 42.95 | 43.03 | 3,458,464 | -0.66(-1.52%) |
Sep 18, 2023 | 43.94 | 43.98 | 43.49 | 43.69 | 3,970,562 | -0.40(-0.91%) |
Sep 15, 2023 | 44.30 | 44.49 | 43.89 | 44.09 | 16,629,046 | -0.59(-1.33%) |
Sep 14, 2023 | 44.57 | 45.11 | 44.27 | 44.69 | 4,446,121 | +0.54(+1.21%) |
Sep 13, 2023 | 44.60 | 44.64 | 43.91 | 44.15 | 5,755,943 | -0.11(-0.24%) |
Sep 12, 2023 | 43.88 | 44.67 | 43.64 | 44.26 | 6,077,376 | +0.45(+1.02%) |
Sep 11, 2023 | 44.13 | 44.69 | 43.65 | 43.81 | 8,356,175 | +0.14(+0.31%) |
Sep 08, 2023 | 43.70 | 43.84 | 43.16 | 43.67 | 5,619,652 | -0.07(-0.16%) |
Sep 07, 2023 | 43.52 | 43.94 | 43.52 | 43.74 | 3,958,566 | +0.17(+0.38%) |
Sep 06, 2023 | 43.89 | 44.14 | 43.41 | 43.57 | 3,993,869 | -0.51(-1.15%) |
Sep 05, 2023 | 44.28 | 44.78 | 44.03 | 44.08 | 4,658,216 | -0.21(-0.48%) |