Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.42 | 42.30 | 41.19 | 42.15 | 353,065 | +0.83(+2.01%) |
Nov 29, 2023 | 41.74 | 41.94 | 41.12 | 41.32 | 419,821 | -0.39(-0.94%) |
Nov 28, 2023 | 41.87 | 42.20 | 41.63 | 41.71 | 313,203 | -0.29(-0.70%) |
Nov 27, 2023 | 42.30 | 42.30 | 41.94 | 42.00 | 365,655 | -0.44(-1.04%) |
Nov 24, 2023 | 42.06 | 42.45 | 41.98 | 42.44 | 137,196 | +0.53(+1.26%) |
Nov 22, 2023 | 41.88 | 41.99 | 41.44 | 41.91 | 544,377 | +0.11(+0.26%) |
Nov 21, 2023 | 41.79 | 42.21 | 41.73 | 41.80 | 457,002 | +0.10(+0.23%) |
Nov 20, 2023 | 41.68 | 41.95 | 41.44 | 41.71 | 263,714 | -0.14(-0.33%) |
Nov 17, 2023 | 41.53 | 41.90 | 41.36 | 41.84 | 579,199 | +0.58(+1.40%) |
Nov 16, 2023 | 41.30 | 41.67 | 41.18 | 41.27 | 630,890 | -0.33(-0.80%) |
Nov 15, 2023 | 41.19 | 41.63 | 41.19 | 41.60 | 185,136 | +0.30(+0.73%) |
Nov 14, 2023 | 41.02 | 41.68 | 40.88 | 41.30 | 285,961 | +0.78(+1.93%) |
Nov 13, 2023 | 40.12 | 40.87 | 40.03 | 40.51 | 564,022 | +0.18(+0.44%) |
Nov 10, 2023 | 40.87 | 41.33 | 40.24 | 40.34 | 318,429 | -0.10(-0.24%) |
Nov 09, 2023 | 40.68 | 42.47 | 40.14 | 40.44 | 653,638 | +1.21(+3.09%) |
Nov 08, 2023 | 39.43 | 39.56 | 38.60 | 39.22 | 370,798 | -0.27(-0.69%) |
Nov 07, 2023 | 39.38 | 40.04 | 39.18 | 39.50 | 449,828 | -0.09(-0.22%) |
Nov 06, 2023 | 39.95 | 40.08 | 39.53 | 39.59 | 302,112 | -0.28(-0.71%) |
Nov 03, 2023 | 39.48 | 40.00 | 39.01 | 39.87 | 699,573 | +0.82(+2.10%) |
Nov 02, 2023 | 37.40 | 39.16 | 37.40 | 39.05 | 664,854 | +2.09(+5.66%) |
Nov 01, 2023 | 36.25 | 37.13 | 36.20 | 36.95 | 380,259 | +0.71(+1.97%) |
Oct 31, 2023 | 36.49 | 36.56 | 36.07 | 36.24 | 269,623 | -0.10(-0.27%) |
Oct 30, 2023 | 36.38 | 36.92 | 36.01 | 36.34 | 355,913 | +0.39(+1.09%) |
Oct 27, 2023 | 36.65 | 36.65 | 35.80 | 35.95 | 364,320 | -0.66(-1.82%) |
Oct 26, 2023 | 36.59 | 36.99 | 36.25 | 36.61 | 321,227 | -0.22(-0.61%) |
Oct 25, 2023 | 36.74 | 37.33 | 36.69 | 36.84 | 532,939 | -0.16(-0.42%) |
Oct 24, 2023 | 36.43 | 37.04 | 36.34 | 36.99 | 552,961 | +0.67(+1.86%) |
Oct 23, 2023 | 35.91 | 36.80 | 35.74 | 36.32 | 304,848 | +0.29(+0.81%) |
Oct 20, 2023 | 37.01 | 37.02 | 35.97 | 36.03 | 463,143 | -1.04(-2.80%) |
Oct 19, 2023 | 37.02 | 37.56 | 36.73 | 37.06 | 380,094 | +0.00(+0.00%) |
Oct 18, 2023 | 37.62 | 37.85 | 36.99 | 37.06 | 320,395 | -0.95(-2.50%) |
Oct 17, 2023 | 38.33 | 38.33 | 37.81 | 38.01 | 313,829 | -0.53(-1.37%) |
Oct 16, 2023 | 37.92 | 38.55 | 37.89 | 38.54 | 393,838 | +0.75(+1.99%) |
Oct 13, 2023 | 38.01 | 38.47 | 37.75 | 37.79 | 351,918 | -0.14(-0.36%) |
Oct 12, 2023 | 38.90 | 38.90 | 37.78 | 37.92 | 425,455 | -1.08(-2.76%) |
Oct 11, 2023 | 38.49 | 39.07 | 38.29 | 39.00 | 665,763 | +0.64(+1.66%) |
Oct 10, 2023 | 37.85 | 38.63 | 37.84 | 38.36 | 456,576 | +0.70(+1.87%) |
Oct 09, 2023 | 37.05 | 37.78 | 36.99 | 37.66 | 255,351 | +0.46(+1.24%) |
Oct 06, 2023 | 36.98 | 37.39 | 36.13 | 37.20 | 502,628 | +0.10(+0.26%) |
Oct 05, 2023 | 36.43 | 37.16 | 36.43 | 37.10 | 491,047 | +0.62(+1.69%) |
Oct 04, 2023 | 36.30 | 36.60 | 35.88 | 36.49 | 333,617 | +0.22(+0.59%) |
Oct 03, 2023 | 35.97 | 36.59 | 35.97 | 36.27 | 488,041 | +0.08(+0.22%) |
Oct 02, 2023 | 37.37 | 37.37 | 36.08 | 36.19 | 506,726 | -1.35(-3.59%) |
Sep 29, 2023 | 37.89 | 38.11 | 37.43 | 37.54 | 460,984 | -0.31(-0.83%) |
Sep 28, 2023 | 37.78 | 38.23 | 37.38 | 37.85 | 573,529 | +0.12(+0.31%) |
Sep 27, 2023 | 38.33 | 38.33 | 37.11 | 37.74 | 461,366 | -0.60(-1.56%) |
Sep 26, 2023 | 39.11 | 39.22 | 38.28 | 38.33 | 501,942 | -1.00(-2.54%) |
Sep 25, 2023 | 39.57 | 39.47 | 39.26 | 39.33 | 245,761 | -0.44(-1.11%) |
Sep 22, 2023 | 39.60 | 40.03 | 39.45 | 39.77 | 585,987 | +0.22(+0.54%) |
Sep 21, 2023 | 40.56 | 40.56 | 39.53 | 39.56 | 378,988 | -1.35(-3.30%) |
Sep 20, 2023 | 40.73 | 41.17 | 40.73 | 40.91 | 176,504 | +0.35(+0.87%) |
Sep 19, 2023 | 41.18 | 41.23 | 40.52 | 40.55 | 356,677 | -0.41(-1.00%) |
Sep 18, 2023 | 40.82 | 41.19 | 40.53 | 40.96 | 397,532 | +0.27(+0.67%) |
Sep 15, 2023 | 40.91 | 41.35 | 40.59 | 40.69 | 801,045 | +0.18(+0.43%) |
Sep 14, 2023 | 40.45 | 40.83 | 39.86 | 40.51 | 350,454 | +0.37(+0.93%) |
Sep 13, 2023 | 39.48 | 40.22 | 39.15 | 40.14 | 369,435 | +0.83(+2.11%) |
Sep 12, 2023 | 38.85 | 39.51 | 38.81 | 39.31 | 316,915 | +0.54(+1.39%) |
Sep 11, 2023 | 38.22 | 38.80 | 38.12 | 38.77 | 294,991 | +0.57(+1.48%) |
Sep 08, 2023 | 38.71 | 38.71 | 38.11 | 38.21 | 511,800 | -0.32(-0.84%) |
Sep 07, 2023 | 38.56 | 38.84 | 38.27 | 38.53 | 267,817 | -0.04(-0.10%) |
Sep 06, 2023 | 38.81 | 39.03 | 38.52 | 38.57 | 278,323 | -0.32(-0.82%) |
Sep 05, 2023 | 39.56 | 39.56 | 38.88 | 38.89 | 288,974 | -0.75(-1.90%) |