Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.00 | 41.00 | 40.29 | 40.35 | 33,441 | -0.35(-0.86%) |
Nov 29, 2023 | 40.33 | 40.79 | 40.09 | 40.70 | 71,321 | +0.65(+1.62%) |
Nov 28, 2023 | 40.14 | 40.26 | 39.59 | 40.05 | 25,090 | -0.02(-0.05%) |
Nov 27, 2023 | 40.10 | 40.31 | 39.93 | 40.07 | 24,285 | -0.22(-0.55%) |
Nov 24, 2023 | 39.85 | 40.46 | 39.85 | 40.29 | 7,400 | +0.32(+0.80%) |
Nov 22, 2023 | 40.01 | 40.21 | 39.82 | 39.97 | 16,953 | +0.18(+0.45%) |
Nov 21, 2023 | 40.43 | 40.43 | 39.69 | 39.79 | 34,267 | -0.58(-1.44%) |
Nov 20, 2023 | 40.54 | 40.73 | 40.26 | 40.37 | 33,316 | +0.13(+0.32%) |
Nov 17, 2023 | 40.33 | 40.33 | 39.78 | 40.24 | 43,981 | +0.38(+0.95%) |
Nov 16, 2023 | 39.78 | 40.00 | 39.14 | 39.86 | 84,970 | +0.62(+1.58%) |
Nov 15, 2023 | 39.52 | 40.10 | 38.65 | 39.24 | 109,217 | +0.60(+1.55%) |
Nov 14, 2023 | 37.95 | 38.65 | 37.87 | 38.64 | 36,824 | +1.64(+4.43%) |
Nov 13, 2023 | 36.99 | 37.46 | 36.94 | 37.00 | 25,351 | +0.01(+0.03%) |
Nov 10, 2023 | 37.19 | 37.28 | 36.78 | 36.99 | 58,304 | -0.21(-0.56%) |
Nov 09, 2023 | 37.76 | 37.80 | 37.00 | 37.20 | 32,396 | -0.21(-0.56%) |
Nov 08, 2023 | 38.48 | 38.48 | 37.10 | 37.41 | 68,062 | -1.06(-2.76%) |
Nov 07, 2023 | 37.57 | 38.76 | 37.52 | 38.47 | 35,079 | -0.94(-2.39%) |
Nov 06, 2023 | 39.04 | 39.55 | 39.04 | 39.41 | 21,138 | +0.09(+0.23%) |
Nov 03, 2023 | 37.44 | 40.31 | 37.40 | 39.32 | 29,733 | -0.33(-0.83%) |
Nov 02, 2023 | 38.73 | 40.42 | 38.73 | 39.65 | 42,767 | +1.11(+2.88%) |
Nov 01, 2023 | 37.77 | 38.71 | 37.39 | 38.54 | 45,463 | +0.63(+1.66%) |
Oct 31, 2023 | 38.20 | 38.80 | 37.47 | 37.91 | 44,248 | -0.46(-1.20%) |
Oct 30, 2023 | 37.86 | 38.59 | 37.80 | 38.37 | 29,718 | +0.68(+1.80%) |
Oct 27, 2023 | 37.74 | 38.13 | 37.48 | 37.69 | 28,098 | -0.30(-0.79%) |
Oct 26, 2023 | 38.17 | 38.80 | 37.79 | 37.99 | 23,188 | -0.26(-0.68%) |
Oct 25, 2023 | 38.60 | 38.60 | 37.90 | 38.25 | 40,901 | -0.40(-1.03%) |
Oct 24, 2023 | 37.42 | 38.66 | 37.42 | 38.65 | 33,090 | +1.32(+3.54%) |
Oct 23, 2023 | 38.31 | 38.61 | 37.31 | 37.33 | 36,182 | -0.85(-2.23%) |
Oct 20, 2023 | 38.49 | 38.70 | 38.18 | 38.18 | 49,666 | -0.25(-0.65%) |
Oct 19, 2023 | 38.88 | 39.35 | 38.30 | 38.43 | 51,533 | -0.45(-1.16%) |
Oct 18, 2023 | 40.28 | 40.31 | 38.83 | 38.88 | 38,431 | -1.44(-3.57%) |
Oct 17, 2023 | 40.01 | 40.84 | 40.01 | 40.32 | 42,479 | +0.05(+0.12%) |
Oct 16, 2023 | 39.88 | 40.48 | 39.83 | 40.27 | 27,545 | +0.44(+1.10%) |
Oct 13, 2023 | 39.49 | 40.19 | 39.49 | 39.83 | 39,222 | +0.19(+0.48%) |
Oct 12, 2023 | 40.30 | 40.47 | 39.43 | 39.64 | 28,613 | -0.56(-1.39%) |
Oct 11, 2023 | 39.94 | 40.34 | 39.69 | 40.20 | 35,366 | +0.27(+0.68%) |
Oct 10, 2023 | 40.53 | 41.16 | 39.87 | 39.93 | 39,082 | -0.77(-1.89%) |
Oct 09, 2023 | 40.61 | 40.80 | 40.00 | 40.70 | 18,251 | -0.11(-0.27%) |
Oct 06, 2023 | 40.34 | 41.02 | 40.01 | 40.81 | 29,244 | +0.26(+0.63%) |
Oct 05, 2023 | 40.10 | 40.66 | 39.66 | 40.55 | 47,707 | +0.55(+1.39%) |
Oct 04, 2023 | 40.55 | 40.67 | 39.80 | 40.00 | 41,426 | -0.52(-1.28%) |
Oct 03, 2023 | 39.40 | 40.57 | 39.35 | 40.52 | 47,227 | +1.08(+2.74%) |
Oct 02, 2023 | 39.05 | 39.51 | 39.00 | 39.44 | 40,563 | +0.37(+0.95%) |
Sep 29, 2023 | 38.75 | 39.26 | 38.75 | 39.07 | 43,002 | +0.56(+1.45%) |
Sep 28, 2023 | 38.49 | 39.25 | 38.49 | 38.51 | 57,602 | +0.02(+0.05%) |
Sep 27, 2023 | 39.38 | 39.44 | 38.43 | 38.49 | 77,107 | -0.60(-1.53%) |
Sep 26, 2023 | 40.48 | 41.03 | 39.03 | 39.09 | 49,137 | -1.61(-3.96%) |
Sep 25, 2023 | 40.21 | 40.79 | 40.54 | 40.70 | 27,519 | +0.22(+0.54%) |
Sep 22, 2023 | 40.97 | 41.13 | 40.01 | 40.48 | 20,652 | -0.29(-0.71%) |
Sep 21, 2023 | 40.45 | 41.07 | 39.76 | 40.77 | 34,189 | +0.14(+0.34%) |
Sep 20, 2023 | 41.00 | 41.41 | 40.58 | 40.63 | 43,434 | -0.28(-0.68%) |
Sep 19, 2023 | 39.80 | 41.06 | 39.78 | 40.91 | 54,046 | +1.17(+2.94%) |
Sep 18, 2023 | 39.31 | 39.82 | 39.23 | 39.74 | 52,548 | +0.48(+1.22%) |
Sep 15, 2023 | 39.95 | 40.15 | 39.10 | 39.26 | 161,083 | -0.59(-1.48%) |
Sep 14, 2023 | 40.05 | 40.24 | 39.72 | 39.85 | 58,328 | -0.08(-0.20%) |
Sep 13, 2023 | 40.27 | 40.27 | 39.62 | 39.93 | 42,354 | -0.36(-0.89%) |
Sep 12, 2023 | 40.80 | 41.04 | 40.14 | 40.29 | 49,785 | -0.56(-1.37%) |
Sep 11, 2023 | 40.53 | 41.38 | 40.40 | 40.85 | 97,590 | +0.52(+1.29%) |
Sep 08, 2023 | 40.96 | 41.12 | 40.28 | 40.33 | 70,913 | -0.42(-1.03%) |
Sep 07, 2023 | 40.69 | 41.16 | 40.35 | 40.75 | 39,562 | +0.09(+0.22%) |
Sep 06, 2023 | 40.93 | 41.31 | 40.61 | 40.66 | 45,244 | -0.12(-0.29%) |
Sep 05, 2023 | 41.24 | 41.24 | 40.57 | 40.78 | 33,523 | -0.74(-1.78%) |