Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.50 | 43.69 | 42.67 | 43.52 | 793,862 | +0.20(+0.46%) |
Nov 29, 2023 | 43.14 | 44.75 | 42.71 | 43.32 | 1,000,964 | +1.16(+2.75%) |
Nov 28, 2023 | 42.03 | 42.26 | 41.23 | 42.16 | 678,366 | -0.55(-1.29%) |
Nov 27, 2023 | 42.63 | 43.36 | 42.12 | 42.71 | 524,177 | -0.65(-1.50%) |
Nov 24, 2023 | 42.95 | 43.92 | 42.91 | 43.36 | 285,827 | +0.01(+0.02%) |
Nov 22, 2023 | 43.20 | 44.27 | 42.69 | 43.35 | 796,394 | +0.54(+1.26%) |
Nov 21, 2023 | 42.99 | 44.26 | 42.76 | 42.81 | 1,030,299 | -0.61(-1.40%) |
Nov 20, 2023 | 42.47 | 44.10 | 42.00 | 43.42 | 1,337,394 | +1.25(+2.96%) |
Nov 17, 2023 | 40.36 | 42.25 | 39.95 | 42.17 | 1,050,682 | +2.23(+5.58%) |
Nov 16, 2023 | 40.06 | 40.60 | 39.63 | 39.94 | 453,148 | -0.47(-1.16%) |
Nov 15, 2023 | 40.02 | 41.60 | 39.52 | 40.41 | 864,959 | +0.54(+1.35%) |
Nov 14, 2023 | 38.89 | 40.08 | 38.89 | 39.87 | 1,216,580 | +3.55(+9.77%) |
Nov 13, 2023 | 35.22 | 36.40 | 34.75 | 36.32 | 844,738 | +0.84(+2.37%) |
Nov 10, 2023 | 36.16 | 36.16 | 34.19 | 35.48 | 1,428,106 | -1.00(-2.74%) |
Nov 09, 2023 | 38.18 | 38.48 | 36.46 | 36.48 | 959,437 | -1.45(-3.82%) |
Nov 08, 2023 | 39.02 | 39.02 | 37.41 | 37.93 | 1,009,258 | -1.09(-2.79%) |
Nov 07, 2023 | 38.27 | 39.50 | 37.41 | 39.02 | 1,283,872 | +0.37(+0.96%) |
Nov 06, 2023 | 39.62 | 39.99 | 38.36 | 38.65 | 1,361,512 | -1.07(-2.69%) |
Nov 03, 2023 | 36.00 | 39.99 | 36.00 | 39.72 | 2,647,461 | +3.19(+8.73%) |
Nov 02, 2023 | 35.73 | 36.61 | 35.00 | 36.53 | 1,953,228 | +2.21(+6.44%) |
Nov 01, 2023 | 35.06 | 35.16 | 33.79 | 34.32 | 1,468,115 | -0.96(-2.72%) |
Oct 31, 2023 | 36.02 | 36.50 | 35.16 | 35.28 | 1,422,003 | -0.47(-1.31%) |
Oct 30, 2023 | 36.96 | 36.96 | 34.04 | 35.75 | 1,422,316 | -0.66(-1.81%) |
Oct 27, 2023 | 37.61 | 37.61 | 36.30 | 36.41 | 590,597 | -0.88(-2.36%) |
Oct 26, 2023 | 37.05 | 38.04 | 36.80 | 37.29 | 851,754 | +0.27(+0.73%) |
Oct 25, 2023 | 39.64 | 39.64 | 36.92 | 37.02 | 1,191,323 | -3.40(-8.41%) |
Oct 24, 2023 | 40.08 | 41.11 | 39.89 | 40.42 | 700,959 | +0.56(+1.40%) |
Oct 23, 2023 | 38.73 | 40.26 | 38.04 | 39.86 | 802,311 | +0.42(+1.06%) |
Oct 20, 2023 | 39.69 | 39.97 | 38.75 | 39.44 | 1,088,597 | -0.29(-0.73%) |
Oct 19, 2023 | 39.81 | 40.54 | 39.40 | 39.73 | 708,262 | +0.05(+0.13%) |
Oct 18, 2023 | 41.34 | 41.34 | 39.23 | 39.68 | 939,842 | -2.17(-5.19%) |
Oct 17, 2023 | 38.28 | 42.64 | 38.28 | 41.85 | 1,367,043 | +2.87(+7.36%) |
Oct 16, 2023 | 38.75 | 39.53 | 37.86 | 38.98 | 485,618 | +0.47(+1.22%) |
Oct 13, 2023 | 38.82 | 38.84 | 37.99 | 38.51 | 470,163 | -0.44(-1.13%) |
Oct 12, 2023 | 40.90 | 40.95 | 38.80 | 38.95 | 1,029,746 | -2.04(-4.98%) |
Oct 11, 2023 | 41.19 | 41.61 | 40.02 | 40.99 | 718,555 | +0.02(+0.05%) |
Oct 10, 2023 | 39.30 | 41.67 | 39.30 | 40.97 | 799,422 | +1.88(+4.81%) |
Oct 09, 2023 | 38.27 | 39.12 | 37.49 | 39.09 | 473,246 | +0.42(+1.09%) |
Oct 06, 2023 | 38.17 | 38.92 | 37.75 | 38.67 | 696,799 | -0.12(-0.31%) |
Oct 05, 2023 | 39.74 | 39.74 | 38.07 | 38.79 | 848,634 | -0.97(-2.44%) |
Oct 04, 2023 | 40.12 | 40.13 | 38.74 | 39.76 | 978,047 | -0.02(-0.05%) |
Oct 03, 2023 | 40.00 | 40.72 | 39.45 | 39.78 | 856,284 | -0.71(-1.75%) |
Oct 02, 2023 | 41.07 | 41.12 | 40.11 | 40.49 | 782,927 | -0.77(-1.87%) |
Sep 29, 2023 | 41.28 | 41.92 | 40.76 | 41.26 | 1,041,485 | +0.01(+0.02%) |
Sep 28, 2023 | 41.03 | 42.03 | 40.33 | 41.25 | 577,029 | -0.04(-0.10%) |
Sep 27, 2023 | 41.36 | 41.69 | 40.45 | 41.29 | 712,881 | +0.43(+1.05%) |
Sep 26, 2023 | 41.08 | 41.70 | 40.18 | 40.86 | 798,652 | -0.35(-0.85%) |
Sep 25, 2023 | 41.00 | 41.26 | 40.81 | 41.21 | 1,039,252 | -0.14(-0.34%) |
Sep 22, 2023 | 42.11 | 42.50 | 41.24 | 41.35 | 1,051,378 | -0.56(-1.34%) |
Sep 21, 2023 | 44.44 | 44.44 | 41.84 | 41.91 | 1,263,078 | -3.53(-7.77%) |
Sep 20, 2023 | 47.13 | 47.13 | 45.43 | 45.44 | 539,783 | -1.07(-2.30%) |
Sep 19, 2023 | 45.51 | 47.14 | 45.35 | 46.51 | 1,118,924 | +0.32(+0.69%) |
Sep 18, 2023 | 49.14 | 49.31 | 46.10 | 46.19 | 1,377,392 | -3.54(-7.12%) |
Sep 15, 2023 | 49.46 | 49.90 | 48.53 | 49.73 | 1,463,588 | +0.24(+0.48%) |
Sep 14, 2023 | 49.00 | 49.95 | 48.66 | 49.49 | 777,757 | +0.70(+1.43%) |
Sep 13, 2023 | 49.00 | 51.35 | 48.76 | 48.79 | 991,545 | -0.84(-1.69%) |
Sep 12, 2023 | 47.24 | 49.76 | 47.24 | 49.63 | 788,071 | +1.63(+3.40%) |
Sep 11, 2023 | 47.71 | 48.54 | 47.46 | 48.00 | 581,565 | +0.64(+1.35%) |
Sep 08, 2023 | 49.83 | 49.98 | 47.26 | 47.36 | 1,079,932 | -2.82(-5.62%) |
Sep 07, 2023 | 51.51 | 51.59 | 49.94 | 50.18 | 1,016,857 | -1.99(-3.81%) |
Sep 06, 2023 | 52.51 | 52.73 | 51.49 | 52.17 | 770,450 | -0.31(-0.59%) |
Sep 05, 2023 | 53.48 | 54.30 | 52.30 | 52.48 | 1,144,444 | -1.57(-2.90%) |