Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.79 | 43.40 | 39.63 | 43.18 | 45,463 | +2.00(+4.87%) |
Nov 29, 2023 | 39.92 | 41.70 | 39.92 | 41.17 | 23,567 | +1.82(+4.62%) |
Nov 28, 2023 | 40.86 | 41.36 | 39.36 | 39.36 | 51,189 | -1.21(-2.98%) |
Nov 27, 2023 | 42.26 | 42.28 | 40.56 | 40.56 | 26,890 | -1.75(-4.13%) |
Nov 24, 2023 | 39.93 | 42.52 | 39.86 | 42.31 | 12,086 | +2.22(+5.54%) |
Nov 22, 2023 | 41.54 | 41.71 | 39.84 | 40.09 | 23,721 | -0.97(-2.37%) |
Nov 21, 2023 | 42.55 | 43.18 | 41.07 | 41.07 | 28,817 | -1.12(-2.66%) |
Nov 20, 2023 | 41.95 | 42.36 | 40.67 | 42.19 | 28,737 | +0.70(+1.68%) |
Nov 17, 2023 | 41.99 | 43.18 | 41.04 | 41.49 | 34,579 | -0.14(-0.33%) |
Nov 16, 2023 | 42.22 | 42.24 | 41.35 | 41.63 | 20,630 | -0.37(-0.89%) |
Nov 15, 2023 | 42.88 | 43.66 | 41.85 | 42.00 | 20,364 | -0.43(-1.02%) |
Nov 14, 2023 | 41.72 | 43.56 | 41.57 | 42.43 | 31,478 | +1.48(+3.62%) |
Nov 13, 2023 | 38.71 | 41.22 | 38.56 | 40.95 | 35,277 | +2.06(+5.31%) |
Nov 10, 2023 | 39.11 | 39.79 | 38.60 | 38.88 | 23,016 | -0.47(-1.20%) |
Nov 09, 2023 | 39.83 | 40.04 | 38.94 | 39.36 | 13,147 | -0.42(-1.06%) |
Nov 08, 2023 | 40.41 | 40.55 | 38.95 | 39.78 | 24,561 | -0.63(-1.56%) |
Nov 07, 2023 | 41.83 | 43.37 | 40.33 | 40.41 | 28,409 | -1.30(-3.11%) |
Nov 06, 2023 | 44.10 | 44.25 | 41.69 | 41.70 | 37,223 | -2.57(-5.81%) |
Nov 03, 2023 | 42.76 | 48.51 | 42.50 | 44.28 | 96,210 | +3.99(+9.90%) |
Nov 02, 2023 | 40.86 | 41.09 | 39.81 | 40.29 | 17,844 | -0.06(-0.15%) |
Nov 01, 2023 | 40.37 | 41.03 | 39.50 | 40.35 | 31,517 | +0.31(+0.79%) |
Oct 31, 2023 | 39.71 | 40.22 | 39.18 | 40.03 | 30,738 | +0.63(+1.60%) |
Oct 30, 2023 | 40.80 | 40.80 | 38.31 | 39.41 | 32,949 | -1.10(-2.72%) |
Oct 27, 2023 | 39.12 | 40.90 | 38.51 | 40.51 | 53,984 | +1.49(+3.83%) |
Oct 26, 2023 | 38.49 | 39.04 | 38.00 | 39.01 | 21,138 | +0.70(+1.82%) |
Oct 25, 2023 | 38.52 | 39.13 | 38.23 | 38.31 | 27,442 | -0.28(-0.74%) |
Oct 24, 2023 | 37.86 | 38.71 | 37.86 | 38.60 | 27,509 | +1.18(+3.15%) |
Oct 23, 2023 | 36.94 | 38.16 | 36.86 | 37.42 | 18,492 | -0.81(-2.11%) |
Oct 20, 2023 | 38.94 | 38.94 | 38.03 | 38.23 | 23,323 | -0.43(-1.12%) |
Oct 19, 2023 | 38.54 | 39.45 | 38.34 | 38.66 | 15,540 | +0.35(+0.92%) |
Oct 18, 2023 | 38.58 | 38.58 | 38.09 | 38.30 | 21,176 | -0.33(-0.86%) |
Oct 17, 2023 | 38.23 | 39.10 | 38.23 | 38.64 | 32,294 | +0.37(+0.98%) |
Oct 16, 2023 | 37.48 | 38.37 | 37.51 | 38.27 | 23,153 | +0.76(+2.02%) |
Oct 13, 2023 | 36.69 | 37.60 | 35.81 | 37.51 | 47,637 | +0.85(+2.30%) |
Oct 12, 2023 | 38.32 | 38.32 | 36.46 | 36.66 | 75,768 | -1.69(-4.41%) |
Oct 11, 2023 | 39.71 | 40.04 | 37.72 | 38.35 | 50,085 | -1.36(-3.42%) |
Oct 10, 2023 | 39.80 | 40.30 | 39.07 | 39.71 | 36,744 | -0.15(-0.37%) |
Oct 09, 2023 | 40.56 | 40.93 | 39.72 | 39.86 | 16,009 | -1.08(-2.64%) |
Oct 06, 2023 | 41.20 | 41.26 | 40.37 | 40.94 | 17,455 | -0.56(-1.35%) |
Oct 05, 2023 | 42.13 | 42.13 | 41.28 | 41.50 | 29,422 | -0.45(-1.08%) |
Oct 04, 2023 | 41.92 | 42.40 | 41.67 | 41.95 | 18,914 | +0.07(+0.16%) |
Oct 03, 2023 | 43.21 | 43.21 | 41.78 | 41.88 | 20,975 | -1.41(-3.25%) |
Oct 02, 2023 | 43.23 | 43.43 | 42.49 | 43.29 | 26,662 | -0.31(-0.72%) |
Sep 29, 2023 | 44.49 | 44.49 | 42.74 | 43.60 | 27,816 | -0.67(-1.51%) |
Sep 28, 2023 | 43.37 | 44.49 | 43.37 | 44.27 | 17,570 | +1.09(+2.53%) |
Sep 27, 2023 | 42.75 | 43.94 | 42.14 | 43.18 | 22,956 | +0.60(+1.41%) |
Sep 26, 2023 | 42.33 | 43.61 | 41.45 | 42.58 | 42,425 | +0.05(+0.12%) |
Sep 25, 2023 | 42.69 | 42.93 | 42.18 | 42.53 | 17,514 | -0.18(-0.41%) |
Sep 22, 2023 | 43.40 | 43.40 | 42.52 | 42.71 | 11,925 | -0.45(-1.05%) |
Sep 21, 2023 | 43.42 | 43.52 | 42.95 | 43.16 | 16,267 | -0.27(-0.61%) |
Sep 20, 2023 | 44.61 | 44.81 | 43.14 | 43.42 | 24,523 | -1.26(-2.81%) |
Sep 19, 2023 | 45.73 | 45.73 | 44.68 | 44.68 | 23,156 | -1.15(-2.51%) |
Sep 18, 2023 | 46.21 | 46.45 | 43.71 | 45.83 | 78,013 | -0.07(-0.15%) |
Sep 15, 2023 | 44.88 | 46.56 | 44.70 | 45.90 | 68,892 | +1.00(+2.23%) |
Sep 14, 2023 | 44.02 | 44.90 | 43.93 | 44.90 | 29,598 | +1.46(+3.37%) |
Sep 13, 2023 | 43.25 | 43.66 | 42.23 | 43.43 | 40,903 | +0.51(+1.19%) |
Sep 12, 2023 | 46.30 | 46.64 | 42.69 | 42.92 | 28,469 | -3.23(-7.00%) |
Sep 11, 2023 | 47.02 | 47.37 | 46.04 | 46.16 | 17,165 | -0.24(-0.51%) |
Sep 08, 2023 | 46.80 | 47.19 | 46.28 | 46.39 | 15,315 | -0.12(-0.25%) |
Sep 07, 2023 | 47.51 | 47.51 | 46.30 | 46.51 | 35,089 | -1.00(-2.11%) |
Sep 06, 2023 | 46.58 | 47.51 | 45.93 | 47.51 | 41,670 | +0.93(+2.00%) |
Sep 05, 2023 | 46.84 | 47.43 | 46.19 | 46.58 | 41,262 | -0.54(-1.15%) |