Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 42.62 | 42.97 | 42.10 | 42.64 | 784,531 | +0.10(+0.24%) |
Nov 29, 2023 | 43.61 | 44.29 | 42.48 | 42.54 | 1,461,446 | -0.41(-0.95%) |
Nov 28, 2023 | 42.34 | 42.98 | 42.00 | 42.95 | 952,608 | +0.39(+0.92%) |
Nov 27, 2023 | 41.91 | 42.86 | 41.05 | 42.56 | 1,223,678 | +0.51(+1.21%) |
Nov 24, 2023 | 42.14 | 42.45 | 41.92 | 42.05 | 456,090 | -0.29(-0.68%) |
Nov 22, 2023 | 42.96 | 43.00 | 42.13 | 42.34 | 689,481 | -0.23(-0.54%) |
Nov 21, 2023 | 42.81 | 42.92 | 42.09 | 42.57 | 831,654 | -0.18(-0.42%) |
Nov 20, 2023 | 42.52 | 42.77 | 42.03 | 42.75 | 892,574 | +0.31(+0.73%) |
Nov 17, 2023 | 43.12 | 43.12 | 42.08 | 42.44 | 858,929 | -0.02(-0.05%) |
Nov 16, 2023 | 43.30 | 43.72 | 42.22 | 42.46 | 960,261 | -1.54(-3.50%) |
Nov 15, 2023 | 43.58 | 44.42 | 43.54 | 44.00 | 1,454,722 | +0.48(+1.10%) |
Nov 14, 2023 | 42.50 | 44.10 | 42.10 | 43.52 | 2,140,976 | +2.69(+6.59%) |
Nov 13, 2023 | 40.80 | 40.84 | 40.10 | 40.83 | 1,252,513 | -0.14(-0.34%) |
Nov 10, 2023 | 38.92 | 41.08 | 38.92 | 40.97 | 2,354,286 | +1.87(+4.78%) |
Nov 09, 2023 | 39.84 | 40.40 | 37.28 | 39.10 | 4,282,842 | -0.26(-0.66%) |
Nov 08, 2023 | 41.00 | 41.15 | 39.06 | 39.36 | 3,346,716 | -1.59(-3.88%) |
Nov 07, 2023 | 42.11 | 42.11 | 40.53 | 40.95 | 2,481,612 | -1.12(-2.66%) |
Nov 06, 2023 | 43.52 | 43.94 | 41.60 | 42.07 | 2,118,973 | -1.55(-3.55%) |
Nov 03, 2023 | 44.01 | 44.56 | 43.30 | 43.62 | 1,703,925 | +0.20(+0.46%) |
Nov 02, 2023 | 42.50 | 43.80 | 42.02 | 43.42 | 1,547,677 | +1.82(+4.38%) |
Nov 01, 2023 | 42.62 | 42.62 | 40.80 | 41.60 | 2,183,701 | -0.92(-2.16%) |
Oct 31, 2023 | 41.30 | 42.61 | 40.98 | 42.52 | 1,185,948 | +1.39(+3.38%) |
Oct 30, 2023 | 41.42 | 41.87 | 39.72 | 41.13 | 1,053,567 | -0.04(-0.10%) |
Oct 27, 2023 | 42.15 | 42.15 | 40.87 | 41.17 | 993,470 | -0.11(-0.27%) |
Oct 26, 2023 | 41.87 | 42.08 | 40.75 | 41.28 | 893,623 | -0.76(-1.81%) |
Oct 25, 2023 | 42.36 | 42.69 | 41.49 | 42.04 | 896,718 | -0.76(-1.78%) |
Oct 24, 2023 | 40.45 | 43.23 | 40.28 | 42.80 | 1,962,306 | +2.53(+6.28%) |
Oct 23, 2023 | 40.28 | 40.80 | 39.77 | 40.27 | 1,125,538 | -0.65(-1.59%) |
Oct 20, 2023 | 40.08 | 41.14 | 39.97 | 40.92 | 941,294 | +0.80(+1.99%) |
Oct 19, 2023 | 40.87 | 40.98 | 39.94 | 40.12 | 685,810 | -0.78(-1.91%) |
Oct 18, 2023 | 41.93 | 41.93 | 40.73 | 40.90 | 1,082,833 | -1.40(-3.31%) |
Oct 17, 2023 | 41.23 | 43.16 | 41.13 | 42.30 | 1,045,269 | +1.34(+3.27%) |
Oct 16, 2023 | 41.29 | 41.51 | 40.12 | 40.96 | 639,913 | +0.07(+0.17%) |
Oct 13, 2023 | 40.27 | 41.04 | 39.60 | 40.89 | 1,425,752 | +0.60(+1.49%) |
Oct 12, 2023 | 41.80 | 41.99 | 39.85 | 40.29 | 1,234,585 | -1.75(-4.16%) |
Oct 11, 2023 | 41.32 | 42.23 | 41.32 | 42.04 | 886,239 | +0.89(+2.16%) |
Oct 10, 2023 | 40.61 | 42.07 | 40.61 | 41.15 | 1,362,734 | +0.52(+1.28%) |
Oct 09, 2023 | 40.02 | 40.96 | 39.37 | 40.63 | 1,357,879 | +0.51(+1.27%) |
Oct 06, 2023 | 39.33 | 40.31 | 38.81 | 40.12 | 2,460,690 | +0.05(+0.12%) |
Oct 05, 2023 | 43.02 | 43.23 | 40.04 | 40.07 | 3,141,834 | -4.20(-9.49%) |
Oct 04, 2023 | 43.99 | 44.56 | 43.69 | 44.27 | 2,065,859 | +0.04(+0.09%) |
Oct 03, 2023 | 46.01 | 46.14 | 44.08 | 44.23 | 1,873,127 | -1.98(-4.28%) |
Oct 02, 2023 | 48.00 | 48.06 | 46.07 | 46.21 | 1,508,360 | -2.01(-4.17%) |
Sep 29, 2023 | 48.74 | 49.44 | 47.86 | 48.22 | 875,017 | +0.60(+1.26%) |
Sep 28, 2023 | 46.47 | 47.96 | 45.80 | 47.62 | 913,817 | +1.59(+3.45%) |
Sep 27, 2023 | 46.12 | 46.79 | 45.39 | 46.03 | 1,732,075 | -0.41(-0.88%) |
Sep 26, 2023 | 47.14 | 47.60 | 46.42 | 46.44 | 808,471 | -1.07(-2.25%) |
Sep 25, 2023 | 47.10 | 47.56 | 46.64 | 47.51 | 1,043,669 | +0.11(+0.23%) |
Sep 22, 2023 | 48.11 | 48.30 | 47.37 | 47.40 | 927,816 | -0.40(-0.84%) |
Sep 21, 2023 | 48.84 | 49.10 | 47.74 | 47.80 | 1,540,173 | -1.75(-3.53%) |
Sep 20, 2023 | 48.62 | 49.87 | 48.60 | 49.55 | 1,570,313 | +1.13(+2.33%) |
Sep 19, 2023 | 48.08 | 48.87 | 47.81 | 48.42 | 1,288,273 | +0.10(+0.21%) |
Sep 18, 2023 | 47.60 | 48.78 | 47.25 | 48.32 | 1,349,877 | +0.65(+1.36%) |
Sep 15, 2023 | 47.76 | 47.98 | 47.24 | 47.67 | 1,398,806 | -0.37(-0.77%) |
Sep 14, 2023 | 47.10 | 48.38 | 47.10 | 48.04 | 1,179,380 | +1.22(+2.61%) |
Sep 13, 2023 | 46.50 | 47.59 | 46.45 | 46.82 | 906,683 | +0.27(+0.58%) |
Sep 12, 2023 | 46.55 | 47.20 | 46.38 | 46.55 | 959,475 | -0.37(-0.79%) |
Sep 11, 2023 | 47.45 | 47.70 | 46.67 | 46.92 | 1,000,250 | -0.37(-0.78%) |
Sep 08, 2023 | 47.94 | 48.20 | 47.28 | 47.29 | 631,422 | -0.50(-1.05%) |
Sep 07, 2023 | 48.19 | 48.50 | 47.48 | 47.79 | 820,098 | -0.66(-1.36%) |
Sep 06, 2023 | 49.72 | 50.01 | 47.95 | 48.45 | 1,658,300 | -1.27(-2.55%) |
Sep 05, 2023 | 50.55 | 50.70 | 49.51 | 49.72 | 1,284,696 | -1.17(-2.30%) |