Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.80 | 43.13 | 42.48 | 43.03 | 728,160 | +0.44(+1.04%) |
Nov 29, 2023 | 41.95 | 42.95 | 41.95 | 42.59 | 2,416,091 | +0.86(+2.05%) |
Nov 28, 2023 | 41.53 | 41.81 | 41.30 | 41.73 | 350,697 | +0.13(+0.31%) |
Nov 27, 2023 | 41.66 | 41.67 | 41.43 | 41.60 | 350,423 | -0.20(-0.47%) |
Nov 24, 2023 | 41.68 | 41.97 | 41.52 | 41.80 | 166,158 | +0.13(+0.31%) |
Nov 22, 2023 | 41.76 | 41.89 | 41.49 | 41.67 | 325,061 | +0.10(+0.24%) |
Nov 21, 2023 | 41.99 | 41.99 | 41.54 | 41.58 | 1,204,905 | -0.53(-1.26%) |
Nov 20, 2023 | 42.11 | 42.27 | 41.72 | 42.11 | 600,506 | -0.08(-0.19%) |
Nov 17, 2023 | 41.87 | 42.18 | 41.68 | 42.18 | 1,343,489 | +0.60(+1.44%) |
Nov 16, 2023 | 41.73 | 41.90 | 41.31 | 41.58 | 992,707 | -0.22(-0.52%) |
Nov 15, 2023 | 41.27 | 41.92 | 41.26 | 41.80 | 557,650 | +0.61(+1.48%) |
Nov 14, 2023 | 40.36 | 41.58 | 40.35 | 41.19 | 759,433 | +1.83(+4.65%) |
Nov 13, 2023 | 39.25 | 39.56 | 39.03 | 39.36 | 402,705 | -0.11(-0.27%) |
Nov 10, 2023 | 39.19 | 39.49 | 38.89 | 39.47 | 403,152 | +0.44(+1.13%) |
Nov 09, 2023 | 39.73 | 39.83 | 38.92 | 39.03 | 416,387 | -0.55(-1.39%) |
Nov 08, 2023 | 39.75 | 39.75 | 39.35 | 39.58 | 610,036 | -0.15(-0.37%) |
Nov 07, 2023 | 39.70 | 39.89 | 39.55 | 39.73 | 439,485 | -0.20(-0.49%) |
Nov 06, 2023 | 40.32 | 40.45 | 39.65 | 39.92 | 409,618 | -0.31(-0.78%) |
Nov 03, 2023 | 39.82 | 40.50 | 39.82 | 40.24 | 955,290 | +1.21(+3.10%) |
Nov 02, 2023 | 37.71 | 39.06 | 37.71 | 39.03 | 698,217 | +1.68(+4.50%) |
Nov 01, 2023 | 37.32 | 37.62 | 37.06 | 37.34 | 1,723,114 | +0.06(+0.16%) |
Oct 31, 2023 | 36.87 | 37.32 | 36.74 | 37.29 | 2,872,246 | +0.43(+1.17%) |
Oct 30, 2023 | 36.45 | 36.97 | 36.23 | 36.85 | 632,472 | +0.71(+1.96%) |
Oct 27, 2023 | 37.03 | 37.03 | 36.01 | 36.14 | 904,787 | -0.87(-2.34%) |
Oct 26, 2023 | 36.41 | 37.32 | 36.40 | 37.01 | 1,545,105 | +0.60(+1.65%) |
Oct 25, 2023 | 36.34 | 36.53 | 35.91 | 36.41 | 1,163,764 | -0.10(-0.27%) |
Oct 24, 2023 | 36.71 | 36.94 | 36.32 | 36.51 | 2,455,364 | -0.03(-0.08%) |
Oct 23, 2023 | 36.79 | 37.19 | 36.51 | 36.54 | 884,783 | -0.40(-1.09%) |
Oct 20, 2023 | 37.80 | 37.90 | 36.80 | 36.94 | 915,590 | -1.15(-3.02%) |
Oct 19, 2023 | 38.57 | 39.14 | 38.07 | 38.09 | 1,528,640 | -0.53(-1.38%) |
Oct 18, 2023 | 39.23 | 39.42 | 38.54 | 38.62 | 1,164,044 | -1.01(-2.56%) |
Oct 17, 2023 | 38.69 | 39.88 | 38.63 | 39.64 | 993,081 | +0.68(+1.74%) |
Oct 16, 2023 | 38.72 | 39.05 | 38.46 | 38.96 | 659,132 | +0.60(+1.56%) |
Oct 13, 2023 | 38.96 | 39.32 | 38.17 | 38.36 | 840,722 | -0.16(-0.41%) |
Oct 12, 2023 | 38.92 | 38.95 | 38.20 | 38.52 | 743,811 | -0.37(-0.96%) |
Oct 11, 2023 | 39.06 | 39.40 | 38.64 | 38.89 | 828,837 | -0.05(-0.13%) |
Oct 10, 2023 | 38.69 | 39.29 | 38.69 | 38.94 | 3,845,405 | +0.59(+1.54%) |
Oct 09, 2023 | 37.94 | 38.47 | 37.83 | 38.35 | 4,407,616 | +0.04(+0.10%) |
Oct 06, 2023 | 37.74 | 38.61 | 37.44 | 38.31 | 631,399 | +0.28(+0.72%) |
Oct 05, 2023 | 37.64 | 38.09 | 37.35 | 38.03 | 464,922 | +0.25(+0.65%) |
Oct 04, 2023 | 37.70 | 37.83 | 37.28 | 37.79 | 637,842 | +0.13(+0.34%) |
Oct 03, 2023 | 38.18 | 38.21 | 37.48 | 37.66 | 1,033,822 | -0.81(-2.10%) |
Oct 02, 2023 | 39.23 | 39.37 | 38.30 | 38.47 | 3,720,708 | -0.95(-2.42%) |
Sep 29, 2023 | 39.69 | 39.96 | 39.27 | 39.42 | 447,982 | +0.09(+0.23%) |
Sep 28, 2023 | 38.81 | 39.52 | 38.81 | 39.33 | 561,589 | +0.45(+1.16%) |
Sep 27, 2023 | 39.14 | 39.15 | 38.54 | 38.88 | 537,357 | -0.14(-0.35%) |
Sep 26, 2023 | 39.24 | 39.56 | 38.86 | 39.02 | 418,527 | -0.63(-1.59%) |
Sep 25, 2023 | 39.32 | 39.67 | 39.44 | 39.65 | 332,907 | +0.22(+0.55%) |
Sep 22, 2023 | 40.07 | 40.07 | 39.42 | 39.43 | 458,626 | -0.51(-1.28%) |
Sep 21, 2023 | 40.28 | 40.65 | 39.93 | 39.94 | 648,389 | -0.64(-1.58%) |
Sep 20, 2023 | 41.09 | 41.39 | 40.55 | 40.58 | 1,680,549 | -0.33(-0.82%) |
Sep 19, 2023 | 41.08 | 41.31 | 40.61 | 40.92 | 1,663,968 | -0.18(-0.43%) |
Sep 18, 2023 | 41.29 | 41.29 | 40.83 | 41.09 | 483,895 | -0.23(-0.56%) |
Sep 15, 2023 | 41.35 | 41.58 | 41.09 | 41.32 | 506,742 | -0.25(-0.61%) |
Sep 14, 2023 | 41.21 | 41.73 | 41.21 | 41.58 | 481,214 | +0.75(+1.84%) |
Sep 13, 2023 | 41.37 | 41.61 | 40.60 | 40.83 | 443,952 | -0.34(-0.83%) |
Sep 12, 2023 | 40.51 | 41.50 | 40.38 | 41.17 | 519,670 | +0.68(+1.68%) |
Sep 11, 2023 | 40.65 | 41.13 | 40.42 | 40.49 | 360,067 | +0.12(+0.29%) |
Sep 08, 2023 | 39.94 | 40.37 | 39.63 | 40.37 | 309,869 | +0.43(+1.07%) |
Sep 07, 2023 | 40.17 | 40.54 | 39.83 | 39.94 | 540,910 | -0.47(-1.16%) |
Sep 06, 2023 | 40.75 | 40.83 | 40.08 | 40.41 | 667,206 | -0.54(-1.31%) |
Sep 05, 2023 | 41.20 | 41.67 | 40.94 | 40.94 | 552,729 | -0.40(-0.97%) |