Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.02 | 42.44 | 41.90 | 42.37 | 1,496,848 | +0.63(+1.51%) |
Nov 29, 2023 | 41.67 | 41.84 | 41.35 | 41.74 | 1,948,884 | +0.19(+0.45%) |
Nov 28, 2023 | 42.41 | 42.41 | 41.54 | 41.55 | 1,001,514 | -0.94(-2.20%) |
Nov 27, 2023 | 42.37 | 42.65 | 42.09 | 42.49 | 1,474,277 | -0.05(-0.12%) |
Nov 24, 2023 | 42.31 | 42.79 | 42.30 | 42.53 | 463,794 | +0.43(+1.03%) |
Nov 22, 2023 | 42.01 | 42.24 | 41.88 | 42.10 | 892,504 | +0.13(+0.31%) |
Nov 21, 2023 | 41.68 | 42.05 | 41.62 | 41.97 | 1,578,638 | +0.29(+0.69%) |
Nov 20, 2023 | 41.73 | 42.09 | 41.51 | 41.69 | 1,398,822 | -0.29(-0.68%) |
Nov 17, 2023 | 41.68 | 42.03 | 41.63 | 41.97 | 2,274,494 | +0.51(+1.24%) |
Nov 16, 2023 | 41.97 | 42.11 | 41.24 | 41.46 | 1,705,189 | -0.47(-1.13%) |
Nov 15, 2023 | 41.78 | 42.09 | 41.44 | 41.93 | 3,745,024 | +0.25(+0.59%) |
Nov 14, 2023 | 42.62 | 42.76 | 41.55 | 41.69 | 4,459,566 | -0.88(-2.06%) |
Nov 13, 2023 | 42.78 | 43.02 | 42.45 | 42.56 | 1,125,929 | -0.25(-0.58%) |
Nov 10, 2023 | 42.73 | 43.30 | 42.65 | 42.81 | 1,621,106 | +0.07(+0.16%) |
Nov 09, 2023 | 42.74 | 43.10 | 42.43 | 42.74 | 2,079,464 | +0.12(+0.28%) |
Nov 08, 2023 | 42.98 | 43.33 | 42.54 | 42.62 | 1,732,722 | -0.36(-0.85%) |
Nov 07, 2023 | 42.82 | 43.09 | 42.51 | 42.99 | 1,545,369 | -0.06(-0.14%) |
Nov 06, 2023 | 43.18 | 43.30 | 42.57 | 43.05 | 2,027,879 | +0.07(+0.16%) |
Nov 03, 2023 | 42.56 | 43.51 | 41.60 | 42.98 | 3,001,310 | +0.91(+2.15%) |
Nov 02, 2023 | 42.27 | 42.83 | 41.14 | 42.07 | 2,758,216 | +0.24(+0.57%) |
Nov 01, 2023 | 45.37 | 45.68 | 41.28 | 41.84 | 6,434,756 | -6.35(-13.17%) |
Oct 31, 2023 | 48.16 | 48.30 | 47.79 | 48.18 | 1,011,701 | +0.13(+0.27%) |
Oct 30, 2023 | 47.60 | 48.26 | 47.56 | 48.05 | 916,257 | +0.66(+1.39%) |
Oct 27, 2023 | 47.72 | 47.98 | 46.86 | 47.39 | 891,114 | -0.42(-0.89%) |
Oct 26, 2023 | 47.19 | 48.07 | 47.19 | 47.82 | 838,669 | +0.71(+1.52%) |
Oct 25, 2023 | 47.12 | 47.59 | 47.02 | 47.10 | 945,638 | -0.18(-0.37%) |
Oct 24, 2023 | 47.58 | 47.87 | 47.08 | 47.28 | 679,203 | -0.18(-0.37%) |
Oct 23, 2023 | 47.87 | 48.02 | 47.33 | 47.45 | 937,756 | -0.40(-0.84%) |
Oct 20, 2023 | 48.91 | 49.10 | 47.62 | 47.85 | 1,217,800 | -1.47(-2.97%) |
Oct 19, 2023 | 49.87 | 50.19 | 49.23 | 49.32 | 1,454,821 | -0.73(-1.47%) |
Oct 18, 2023 | 50.36 | 50.40 | 49.82 | 50.05 | 726,027 | -0.47(-0.93%) |
Oct 17, 2023 | 49.67 | 50.99 | 49.67 | 50.52 | 1,803,632 | +0.87(+1.75%) |
Oct 16, 2023 | 49.21 | 49.93 | 49.13 | 49.65 | 1,133,386 | +0.82(+1.68%) |
Oct 13, 2023 | 49.20 | 49.60 | 48.64 | 48.83 | 661,626 | -0.17(-0.34%) |
Oct 12, 2023 | 49.44 | 49.44 | 48.54 | 49.00 | 618,763 | -0.08(-0.16%) |
Oct 11, 2023 | 49.01 | 49.41 | 48.47 | 49.08 | 672,738 | +0.08(+0.16%) |
Oct 10, 2023 | 48.89 | 49.17 | 48.61 | 49.00 | 1,306,042 | +0.26(+0.54%) |
Oct 09, 2023 | 48.29 | 48.86 | 48.00 | 48.73 | 730,998 | +0.26(+0.54%) |
Oct 06, 2023 | 47.42 | 48.66 | 47.17 | 48.47 | 870,344 | +1.08(+2.27%) |
Oct 05, 2023 | 46.83 | 47.49 | 46.71 | 47.39 | 847,640 | +0.33(+0.71%) |
Oct 04, 2023 | 46.99 | 47.13 | 46.33 | 47.06 | 950,579 | +0.02(+0.04%) |
Oct 03, 2023 | 47.77 | 47.85 | 46.58 | 47.04 | 937,217 | -0.96(-2.00%) |
Oct 02, 2023 | 48.05 | 48.09 | 47.59 | 48.00 | 636,453 | -0.10(-0.20%) |
Sep 29, 2023 | 48.78 | 48.83 | 48.00 | 48.10 | 820,133 | -0.69(-1.42%) |
Sep 28, 2023 | 48.27 | 48.92 | 48.27 | 48.79 | 669,515 | +0.48(+0.99%) |
Sep 27, 2023 | 48.40 | 48.46 | 47.65 | 48.31 | 664,687 | -0.03(-0.06%) |
Sep 26, 2023 | 48.96 | 49.15 | 48.05 | 48.34 | 997,237 | -0.76(-1.55%) |
Sep 25, 2023 | 48.85 | 49.17 | 48.98 | 49.11 | 930,602 | +0.25(+0.52%) |
Sep 22, 2023 | 48.87 | 48.97 | 48.54 | 48.85 | 887,163 | -0.01(-0.02%) |
Sep 21, 2023 | 48.27 | 49.11 | 48.18 | 48.86 | 1,346,924 | +0.82(+1.71%) |
Sep 20, 2023 | 48.08 | 48.42 | 48.00 | 48.04 | 744,404 | -0.02(-0.04%) |
Sep 19, 2023 | 47.59 | 48.23 | 47.51 | 48.06 | 1,014,795 | +0.69(+1.47%) |
Sep 18, 2023 | 47.35 | 47.47 | 47.08 | 47.37 | 947,921 | -0.09(-0.19%) |
Sep 15, 2023 | 47.33 | 47.67 | 47.15 | 47.45 | 3,820,689 | -0.43(-0.90%) |
Sep 14, 2023 | 47.91 | 48.16 | 47.62 | 47.88 | 1,139,172 | +0.73(+1.56%) |
Sep 13, 2023 | 47.48 | 47.54 | 46.76 | 47.15 | 1,082,021 | -0.28(-0.60%) |
Sep 12, 2023 | 47.48 | 47.98 | 47.08 | 47.43 | 1,205,955 | +0.08(+0.17%) |
Sep 11, 2023 | 47.29 | 48.10 | 47.27 | 47.36 | 1,195,826 | +0.28(+0.60%) |
Sep 08, 2023 | 46.63 | 47.40 | 46.52 | 47.07 | 956,061 | +0.22(+0.48%) |
Sep 07, 2023 | 47.45 | 47.64 | 46.57 | 46.85 | 1,963,150 | -0.66(-1.40%) |
Sep 06, 2023 | 47.72 | 47.80 | 47.14 | 47.51 | 887,838 | -0.27(-0.57%) |
Sep 05, 2023 | 48.28 | 48.28 | 47.61 | 47.79 | 1,061,307 | -0.60(-1.23%) |