Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.80 | 39.25 | 38.66 | 38.80 | 50,266 | -0.79(-2.00%) |
Nov 29, 2023 | 39.23 | 39.65 | 38.80 | 39.59 | 24,304 | -0.52(-1.30%) |
Nov 28, 2023 | 40.85 | 40.85 | 39.98 | 40.11 | 29,408 | -0.06(-0.14%) |
Nov 27, 2023 | 40.20 | 40.46 | 40.01 | 40.17 | 26,661 | -0.18(-0.45%) |
Nov 24, 2023 | 38.94 | 40.51 | 38.94 | 40.35 | 17,586 | -0.06(-0.15%) |
Nov 22, 2023 | 40.30 | 40.45 | 40.30 | 40.41 | 11,992 | -0.09(-0.21%) |
Nov 21, 2023 | 40.34 | 40.51 | 40.20 | 40.49 | 38,057 | +0.45(+1.11%) |
Nov 20, 2023 | 41.34 | 41.34 | 39.77 | 40.05 | 35,207 | +0.17(+0.43%) |
Nov 17, 2023 | 39.13 | 39.88 | 39.13 | 39.88 | 19,583 | -1.34(-3.25%) |
Nov 16, 2023 | 39.79 | 41.22 | 39.79 | 41.22 | 18,913 | +0.21(+0.51%) |
Nov 15, 2023 | 41.11 | 41.11 | 40.86 | 41.01 | 33,574 | +0.51(+1.26%) |
Nov 14, 2023 | 40.56 | 41.00 | 40.02 | 40.50 | 36,360 | +0.30(+0.75%) |
Nov 13, 2023 | 39.98 | 40.24 | 39.91 | 40.20 | 55,711 | -0.05(-0.12%) |
Nov 10, 2023 | 40.30 | 40.30 | 39.72 | 40.25 | 63,247 | +0.06(+0.15%) |
Nov 09, 2023 | 39.08 | 40.60 | 39.08 | 40.19 | 637,604 | -0.57(-1.40%) |
Nov 08, 2023 | 40.78 | 41.25 | 40.60 | 40.76 | 130,788 | -0.33(-0.80%) |
Nov 07, 2023 | 39.93 | 41.35 | 39.93 | 41.09 | 103,143 | -0.11(-0.27%) |
Nov 06, 2023 | 41.48 | 41.48 | 40.33 | 41.20 | 36,052 | +0.20(+0.49%) |
Nov 03, 2023 | 41.02 | 41.14 | 40.96 | 41.00 | 31,218 | +0.00(+0.00%) |
Nov 02, 2023 | 40.72 | 41.15 | 40.20 | 41.00 | 31,998 | +0.50(+1.23%) |
Nov 01, 2023 | 39.15 | 40.50 | 39.15 | 40.50 | 46,373 | +0.12(+0.30%) |
Oct 31, 2023 | 40.40 | 40.49 | 40.29 | 40.38 | 91,986 | +0.67(+1.69%) |
Oct 30, 2023 | 39.00 | 39.78 | 39.00 | 39.71 | 34,600 | +0.30(+0.76%) |
Oct 27, 2023 | 38.38 | 39.66 | 38.38 | 39.41 | 26,362 | -0.70(-1.75%) |
Oct 26, 2023 | 40.22 | 40.34 | 40.10 | 40.11 | 28,263 | +0.00(+0.00%) |
Oct 25, 2023 | 40.02 | 40.28 | 40.02 | 40.11 | 25,402 | -0.37(-0.91%) |
Oct 24, 2023 | 40.48 | 40.64 | 39.65 | 40.48 | 51,281 | +0.25(+0.62%) |
Oct 23, 2023 | 38.75 | 40.85 | 38.75 | 40.23 | 42,224 | -0.09(-0.22%) |
Oct 20, 2023 | 40.86 | 40.87 | 39.08 | 40.32 | 41,844 | -0.61(-1.49%) |
Oct 19, 2023 | 40.93 | 41.08 | 40.85 | 40.93 | 36,809 | -0.76(-1.82%) |
Oct 18, 2023 | 41.79 | 42.00 | 41.69 | 41.69 | 22,216 | -0.69(-1.63%) |
Oct 17, 2023 | 43.00 | 43.00 | 42.21 | 42.38 | 87,431 | -0.71(-1.66%) |
Oct 16, 2023 | 42.98 | 43.30 | 42.86 | 43.09 | 228,404 | -0.38(-0.89%) |
Oct 13, 2023 | 42.59 | 43.80 | 42.59 | 43.48 | 24,583 | -0.30(-0.69%) |
Oct 12, 2023 | 43.70 | 43.93 | 43.70 | 43.78 | 31,537 | +0.91(+2.12%) |
Oct 11, 2023 | 42.93 | 43.13 | 42.26 | 42.87 | 487,087 | -1.84(-4.12%) |
Oct 10, 2023 | 45.20 | 46.35 | 44.27 | 44.71 | 170,037 | -0.73(-1.60%) |
Oct 09, 2023 | 44.85 | 46.00 | 44.84 | 45.44 | 26,716 | -0.29(-0.65%) |
Oct 06, 2023 | 45.86 | 45.90 | 45.25 | 45.73 | 23,843 | +0.58(+1.28%) |
Oct 05, 2023 | 45.47 | 46.57 | 44.95 | 45.15 | 24,409 | -0.27(-0.59%) |
Oct 04, 2023 | 45.50 | 45.79 | 45.22 | 45.42 | 19,612 | -0.65(-1.41%) |
Oct 03, 2023 | 45.30 | 46.90 | 45.30 | 46.07 | 38,461 | -0.48(-1.03%) |
Oct 02, 2023 | 46.74 | 46.75 | 46.40 | 46.55 | 39,613 | -0.08(-0.17%) |
Sep 29, 2023 | 47.09 | 47.97 | 46.53 | 46.63 | 26,108 | -0.32(-0.68%) |
Sep 28, 2023 | 47.12 | 47.12 | 46.50 | 46.95 | 22,817 | +0.37(+0.79%) |
Sep 27, 2023 | 46.76 | 47.37 | 46.50 | 46.58 | 17,116 | -0.29(-0.62%) |
Sep 26, 2023 | 46.00 | 47.00 | 46.00 | 46.87 | 18,230 | +0.47(+1.01%) |
Sep 25, 2023 | 45.00 | 46.68 | 46.30 | 46.40 | 24,804 | -0.35(-0.75%) |
Sep 22, 2023 | 46.66 | 47.14 | 46.66 | 46.75 | 17,364 | +0.20(+0.43%) |
Sep 21, 2023 | 46.83 | 47.35 | 46.50 | 46.55 | 19,376 | -0.05(-0.11%) |
Sep 20, 2023 | 46.63 | 47.00 | 46.01 | 46.60 | 17,972 | +0.27(+0.58%) |
Sep 19, 2023 | 46.41 | 46.41 | 46.21 | 46.33 | 21,853 | +0.16(+0.35%) |
Sep 18, 2023 | 46.25 | 46.34 | 46.17 | 46.17 | 31,218 | -0.35(-0.76%) |
Sep 15, 2023 | 46.55 | 46.60 | 46.45 | 46.52 | 40,094 | -0.34(-0.74%) |
Sep 14, 2023 | 46.71 | 46.87 | 46.71 | 46.87 | 20,299 | +0.12(+0.26%) |
Sep 13, 2023 | 46.16 | 47.82 | 46.16 | 46.75 | 33,505 | -0.29(-0.62%) |
Sep 12, 2023 | 45.35 | 47.45 | 45.35 | 47.04 | 20,591 | +0.24(+0.51%) |
Sep 11, 2023 | 47.83 | 48.08 | 46.76 | 46.80 | 25,280 | -0.91(-1.90%) |
Sep 08, 2023 | 47.75 | 47.79 | 47.65 | 47.70 | 16,768 | -0.12(-0.26%) |
Sep 07, 2023 | 48.80 | 48.80 | 47.80 | 47.83 | 21,802 | +0.13(+0.27%) |
Sep 06, 2023 | 47.62 | 47.82 | 47.40 | 47.70 | 23,575 | +0.27(+0.57%) |
Sep 05, 2023 | 47.56 | 47.56 | 45.99 | 47.43 | 22,708 | -0.17(-0.36%) |