Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.24 | 40.61 | 39.76 | 40.59 | 11,879,133 | +0.61(+1.54%) |
Nov 29, 2023 | 40.69 | 40.74 | 39.91 | 39.97 | 7,886,618 | -0.48(-1.19%) |
Nov 28, 2023 | 40.30 | 40.87 | 40.26 | 40.45 | 6,611,451 | -0.22(-0.53%) |
Nov 27, 2023 | 40.66 | 40.90 | 40.08 | 40.67 | 5,049,865 | -0.13(-0.31%) |
Nov 24, 2023 | 40.98 | 41.10 | 40.60 | 40.80 | 2,650,029 | -0.16(-0.38%) |
Nov 22, 2023 | 39.86 | 41.17 | 39.83 | 40.96 | 8,764,132 | +1.23(+3.09%) |
Nov 21, 2023 | 38.61 | 39.77 | 38.33 | 39.73 | 11,234,321 | +0.92(+2.38%) |
Nov 20, 2023 | 39.35 | 39.48 | 38.56 | 38.80 | 8,622,232 | -0.68(-1.72%) |
Nov 17, 2023 | 39.83 | 39.95 | 39.16 | 39.48 | 5,252,272 | -0.04(-0.10%) |
Nov 16, 2023 | 39.85 | 40.05 | 39.05 | 39.52 | 7,611,025 | -0.43(-1.08%) |
Nov 15, 2023 | 39.81 | 40.74 | 39.78 | 39.95 | 6,938,599 | +0.28(+0.69%) |
Nov 14, 2023 | 38.95 | 39.84 | 38.88 | 39.68 | 7,000,528 | +1.58(+4.16%) |
Nov 13, 2023 | 38.98 | 39.18 | 37.97 | 38.09 | 7,776,631 | -1.10(-2.81%) |
Nov 10, 2023 | 39.28 | 39.34 | 38.70 | 39.19 | 6,383,368 | -0.08(-0.20%) |
Nov 09, 2023 | 39.63 | 40.21 | 39.14 | 39.27 | 9,578,002 | -0.02(-0.05%) |
Nov 08, 2023 | 36.67 | 39.34 | 36.56 | 39.29 | 18,372,752 | -0.81(-2.01%) |
Nov 07, 2023 | 39.84 | 40.16 | 39.49 | 40.10 | 9,281,315 | +0.40(+1.02%) |
Nov 06, 2023 | 39.97 | 40.31 | 39.37 | 39.70 | 6,545,402 | -0.18(-0.44%) |
Nov 03, 2023 | 38.97 | 40.05 | 38.86 | 39.87 | 6,529,438 | +1.52(+3.98%) |
Nov 02, 2023 | 38.51 | 38.59 | 37.62 | 38.35 | 6,642,371 | +0.28(+0.72%) |
Nov 01, 2023 | 38.50 | 38.57 | 37.59 | 38.07 | 6,638,620 | -0.51(-1.33%) |
Oct 31, 2023 | 38.05 | 38.67 | 37.86 | 38.59 | 6,393,051 | +0.58(+1.53%) |
Oct 30, 2023 | 37.77 | 38.12 | 37.38 | 38.00 | 4,794,434 | +0.64(+1.71%) |
Oct 27, 2023 | 37.72 | 38.02 | 37.31 | 37.37 | 5,197,673 | -0.36(-0.96%) |
Oct 26, 2023 | 38.57 | 38.87 | 37.60 | 37.73 | 5,978,828 | -0.92(-2.39%) |
Oct 25, 2023 | 40.05 | 40.09 | 38.56 | 38.65 | 5,562,765 | -1.66(-4.12%) |
Oct 24, 2023 | 39.84 | 40.44 | 39.83 | 40.32 | 4,377,384 | +0.81(+2.04%) |
Oct 23, 2023 | 39.78 | 40.09 | 39.47 | 39.51 | 4,938,753 | -0.58(-1.45%) |
Oct 20, 2023 | 40.48 | 40.48 | 40.02 | 40.09 | 4,543,614 | -0.37(-0.92%) |
Oct 19, 2023 | 41.07 | 41.38 | 40.29 | 40.46 | 4,662,804 | -0.74(-1.79%) |
Oct 18, 2023 | 41.74 | 41.84 | 41.02 | 41.20 | 4,876,492 | -0.66(-1.57%) |
Oct 17, 2023 | 41.34 | 42.14 | 41.24 | 41.86 | 3,644,502 | +0.09(+0.21%) |
Oct 16, 2023 | 41.45 | 41.91 | 41.19 | 41.77 | 4,427,640 | +0.67(+1.63%) |
Oct 13, 2023 | 41.84 | 41.91 | 40.59 | 41.10 | 7,143,133 | -0.83(-1.97%) |
Oct 12, 2023 | 42.42 | 42.42 | 41.31 | 41.93 | 5,287,396 | -0.41(-0.98%) |
Oct 11, 2023 | 42.79 | 42.94 | 42.08 | 42.34 | 7,598,725 | -0.46(-1.08%) |
Oct 10, 2023 | 42.77 | 43.10 | 42.56 | 42.80 | 5,352,972 | +0.17(+0.39%) |
Oct 09, 2023 | 41.94 | 42.92 | 41.94 | 42.64 | 4,290,758 | +0.33(+0.79%) |
Oct 06, 2023 | 41.53 | 42.62 | 41.53 | 42.30 | 4,533,620 | +0.39(+0.94%) |
Oct 05, 2023 | 42.38 | 42.42 | 41.43 | 41.91 | 4,185,301 | -0.32(-0.77%) |
Oct 04, 2023 | 41.86 | 42.36 | 41.84 | 42.23 | 3,940,084 | +0.42(+1.01%) |
Oct 03, 2023 | 42.52 | 43.03 | 41.65 | 41.81 | 3,734,680 | -1.02(-2.39%) |
Oct 02, 2023 | 43.19 | 43.32 | 42.60 | 42.83 | 3,683,575 | -0.53(-1.22%) |
Sep 29, 2023 | 43.37 | 43.87 | 43.19 | 43.37 | 4,878,805 | +0.43(+1.01%) |
Sep 28, 2023 | 42.03 | 43.17 | 42.02 | 42.93 | 4,183,663 | +0.75(+1.77%) |
Sep 27, 2023 | 42.84 | 43.04 | 41.71 | 42.18 | 5,312,893 | -0.59(-1.38%) |
Sep 26, 2023 | 42.83 | 43.51 | 42.68 | 42.78 | 5,442,921 | -0.32(-0.75%) |
Sep 25, 2023 | 42.15 | 43.21 | 42.96 | 43.10 | 4,014,780 | +0.68(+1.60%) |
Sep 22, 2023 | 43.50 | 44.10 | 42.29 | 42.42 | 8,416,458 | -0.78(-1.80%) |
Sep 21, 2023 | 42.67 | 44.47 | 42.15 | 43.20 | 14,119,598 | +0.23(+0.53%) |
Sep 20, 2023 | 43.02 | 43.81 | 42.95 | 42.97 | 4,196,838 | +0.07(+0.16%) |
Sep 19, 2023 | 42.91 | 43.37 | 42.71 | 42.90 | 4,380,495 | -0.29(-0.66%) |
Sep 18, 2023 | 43.61 | 43.73 | 43.09 | 43.19 | 4,657,095 | -0.64(-1.46%) |
Sep 15, 2023 | 43.73 | 44.06 | 43.54 | 43.83 | 7,725,195 | +0.20(+0.45%) |
Sep 14, 2023 | 43.25 | 43.73 | 43.00 | 43.63 | 4,146,541 | +0.64(+1.49%) |
Sep 13, 2023 | 42.97 | 43.25 | 42.71 | 42.99 | 3,643,595 | +0.20(+0.46%) |
Sep 12, 2023 | 42.69 | 43.26 | 42.61 | 42.79 | 4,868,300 | +0.00(+0.00%) |
Sep 11, 2023 | 42.98 | 43.22 | 42.72 | 42.79 | 3,913,106 | +0.08(+0.18%) |
Sep 08, 2023 | 42.21 | 42.77 | 42.14 | 42.72 | 4,278,961 | +0.30(+0.72%) |
Sep 07, 2023 | 42.92 | 42.99 | 42.10 | 42.41 | 5,382,593 | -0.98(-2.27%) |
Sep 06, 2023 | 43.44 | 43.59 | 42.71 | 43.39 | 4,694,186 | -0.17(-0.38%) |
Sep 05, 2023 | 44.14 | 44.14 | 43.32 | 43.56 | 5,762,518 | -0.80(-1.80%) |