Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.08 | 39.10 | 38.42 | 38.68 | 255,271 | -0.03(-0.08%) |
Nov 29, 2023 | 39.51 | 39.99 | 38.45 | 38.71 | 170,944 | -0.39(-1.00%) |
Nov 28, 2023 | 39.03 | 39.64 | 38.95 | 39.10 | 124,256 | -0.12(-0.31%) |
Nov 27, 2023 | 39.41 | 39.92 | 39.10 | 39.22 | 95,529 | -0.48(-1.21%) |
Nov 24, 2023 | 39.31 | 39.94 | 39.17 | 39.70 | 37,603 | +0.23(+0.58%) |
Nov 22, 2023 | 39.43 | 39.77 | 39.06 | 39.47 | 102,817 | +0.32(+0.82%) |
Nov 21, 2023 | 39.05 | 39.58 | 38.63 | 39.15 | 129,054 | -0.08(-0.20%) |
Nov 20, 2023 | 39.93 | 40.05 | 39.12 | 39.23 | 122,163 | -0.43(-1.08%) |
Nov 17, 2023 | 39.55 | 39.75 | 39.22 | 39.66 | 302,409 | +0.41(+1.04%) |
Nov 16, 2023 | 40.38 | 40.44 | 38.94 | 39.25 | 128,744 | -1.03(-2.55%) |
Nov 15, 2023 | 40.06 | 41.09 | 40.06 | 40.28 | 238,380 | +0.06(+0.15%) |
Nov 14, 2023 | 39.29 | 40.42 | 38.96 | 40.22 | 200,839 | +2.16(+5.66%) |
Nov 13, 2023 | 38.09 | 38.58 | 37.97 | 38.06 | 120,470 | -0.35(-0.91%) |
Nov 10, 2023 | 37.95 | 38.87 | 37.55 | 38.41 | 139,300 | +0.67(+1.77%) |
Nov 09, 2023 | 38.69 | 38.84 | 37.53 | 37.74 | 140,730 | -0.80(-2.07%) |
Nov 08, 2023 | 39.61 | 39.94 | 38.36 | 38.54 | 148,867 | -1.07(-2.70%) |
Nov 07, 2023 | 40.31 | 40.47 | 39.57 | 39.61 | 188,167 | -1.00(-2.46%) |
Nov 06, 2023 | 40.43 | 40.85 | 40.22 | 40.61 | 145,900 | -0.05(-0.12%) |
Nov 03, 2023 | 40.46 | 41.02 | 40.07 | 40.66 | 164,180 | +1.27(+3.22%) |
Nov 02, 2023 | 39.03 | 39.49 | 38.78 | 39.39 | 182,866 | +0.99(+2.57%) |
Nov 01, 2023 | 37.48 | 38.70 | 37.40 | 38.40 | 260,225 | +1.06(+2.83%) |
Oct 31, 2023 | 35.74 | 37.37 | 35.44 | 37.34 | 260,413 | +1.58(+4.41%) |
Oct 30, 2023 | 37.24 | 37.68 | 35.56 | 35.77 | 158,786 | -0.86(-2.34%) |
Oct 27, 2023 | 37.68 | 37.68 | 36.17 | 36.62 | 209,068 | -1.41(-3.70%) |
Oct 26, 2023 | 36.66 | 39.03 | 36.62 | 38.03 | 235,593 | -0.20(-0.52%) |
Oct 25, 2023 | 38.12 | 38.55 | 37.84 | 38.23 | 138,617 | -0.22(-0.57%) |
Oct 24, 2023 | 38.81 | 39.17 | 38.12 | 38.45 | 181,196 | -0.24(-0.62%) |
Oct 23, 2023 | 38.83 | 39.51 | 38.61 | 38.69 | 152,665 | -0.41(-1.05%) |
Oct 20, 2023 | 39.75 | 39.75 | 39.02 | 39.10 | 168,355 | -0.44(-1.11%) |
Oct 19, 2023 | 39.96 | 40.37 | 39.52 | 39.54 | 127,888 | -0.64(-1.59%) |
Oct 18, 2023 | 40.29 | 40.64 | 39.86 | 40.18 | 77,461 | -0.54(-1.32%) |
Oct 17, 2023 | 40.00 | 41.07 | 40.00 | 40.72 | 136,964 | +0.49(+1.22%) |
Oct 16, 2023 | 39.85 | 40.55 | 39.57 | 40.23 | 104,829 | +0.82(+2.08%) |
Oct 13, 2023 | 40.53 | 40.53 | 39.29 | 39.41 | 120,169 | -1.19(-2.93%) |
Oct 12, 2023 | 41.39 | 41.39 | 40.34 | 40.60 | 112,792 | -0.77(-1.86%) |
Oct 11, 2023 | 41.92 | 42.02 | 41.25 | 41.37 | 143,254 | -0.45(-1.07%) |
Oct 10, 2023 | 42.27 | 42.54 | 41.80 | 41.81 | 115,071 | -0.26(-0.62%) |
Oct 09, 2023 | 41.64 | 42.43 | 41.49 | 42.07 | 99,229 | +0.11(+0.26%) |
Oct 06, 2023 | 41.60 | 42.81 | 41.60 | 41.96 | 130,154 | +0.13(+0.31%) |
Oct 05, 2023 | 41.77 | 41.92 | 41.29 | 41.83 | 137,832 | +0.13(+0.31%) |
Oct 04, 2023 | 41.53 | 42.01 | 41.24 | 41.71 | 105,359 | +0.07(+0.17%) |
Oct 03, 2023 | 41.61 | 41.94 | 41.41 | 41.64 | 109,367 | -0.22(-0.52%) |
Oct 02, 2023 | 41.50 | 42.09 | 41.50 | 41.85 | 161,148 | +0.19(+0.46%) |
Sep 29, 2023 | 41.88 | 42.14 | 41.60 | 41.67 | 146,110 | -0.05(-0.12%) |
Sep 28, 2023 | 40.71 | 41.90 | 40.71 | 41.72 | 134,750 | +1.15(+2.83%) |
Sep 27, 2023 | 40.80 | 41.12 | 40.30 | 40.57 | 84,884 | -0.10(-0.25%) |
Sep 26, 2023 | 41.16 | 41.50 | 40.62 | 40.67 | 120,706 | -0.64(-1.55%) |
Sep 25, 2023 | 40.45 | 41.54 | 41.14 | 41.31 | 87,900 | +0.58(+1.42%) |
Sep 22, 2023 | 41.05 | 41.24 | 40.64 | 40.73 | 81,503 | -0.33(-0.80%) |
Sep 21, 2023 | 41.30 | 41.30 | 40.92 | 41.06 | 120,564 | -0.52(-1.25%) |
Sep 20, 2023 | 42.15 | 42.70 | 41.54 | 41.57 | 78,479 | -0.48(-1.14%) |
Sep 19, 2023 | 42.22 | 42.71 | 42.02 | 42.05 | 96,355 | -0.16(-0.38%) |
Sep 18, 2023 | 41.46 | 42.33 | 41.46 | 42.21 | 107,212 | +0.65(+1.56%) |
Sep 15, 2023 | 42.00 | 42.61 | 40.99 | 41.56 | 1,078,287 | -0.73(-1.72%) |
Sep 14, 2023 | 41.57 | 42.30 | 41.49 | 42.29 | 149,832 | +1.08(+2.61%) |
Sep 13, 2023 | 41.13 | 41.48 | 40.91 | 41.22 | 182,661 | -0.18(-0.43%) |
Sep 12, 2023 | 41.58 | 42.09 | 41.37 | 41.39 | 134,882 | -0.10(-0.24%) |
Sep 11, 2023 | 41.35 | 41.78 | 41.13 | 41.49 | 171,828 | +0.53(+1.29%) |
Sep 08, 2023 | 41.57 | 41.61 | 40.92 | 40.97 | 136,099 | -0.57(-1.37%) |
Sep 07, 2023 | 42.92 | 42.92 | 41.43 | 41.53 | 223,286 | -1.65(-3.81%) |
Sep 06, 2023 | 42.97 | 43.61 | 42.83 | 43.18 | 172,089 | +0.12(+0.28%) |
Sep 05, 2023 | 44.20 | 44.39 | 41.55 | 43.06 | 216,815 | -1.64(-3.66%) |