Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.04 | 40.04 | 39.96 | 40.00 | 2,224,946 | +0.02(+0.05%) |
Nov 29, 2023 | 39.91 | 40.00 | 39.91 | 39.98 | 1,204,696 | +0.06(+0.14%) |
Nov 28, 2023 | 39.90 | 39.94 | 39.89 | 39.92 | 1,427,441 | +0.01(+0.02%) |
Nov 27, 2023 | 39.93 | 40.00 | 39.89 | 39.91 | 1,494,902 | +0.01(+0.02%) |
Nov 24, 2023 | 39.94 | 39.95 | 39.90 | 39.90 | 263,250 | -0.01(-0.02%) |
Nov 22, 2023 | 39.92 | 40.01 | 39.88 | 39.91 | 940,877 | +0.03(+0.07%) |
Nov 21, 2023 | 39.92 | 39.99 | 39.86 | 39.88 | 2,603,108 | -0.04(-0.10%) |
Nov 20, 2023 | 39.84 | 39.93 | 39.84 | 39.92 | 1,788,827 | +0.03(+0.07%) |
Nov 17, 2023 | 39.90 | 39.91 | 39.83 | 39.89 | 783,977 | +0.04(+0.10%) |
Nov 16, 2023 | 39.84 | 39.89 | 39.82 | 39.85 | 2,126,433 | +0.00(+0.00%) |
Nov 15, 2023 | 39.86 | 39.90 | 39.81 | 39.85 | 1,346,111 | -0.01(-0.02%) |
Nov 14, 2023 | 39.96 | 39.97 | 39.85 | 39.86 | 3,113,917 | +0.08(+0.19%) |
Nov 13, 2023 | 39.80 | 39.84 | 39.74 | 39.79 | 1,188,028 | +0.01(+0.02%) |
Nov 10, 2023 | 39.79 | 39.81 | 39.74 | 39.78 | 1,500,883 | +0.03(+0.07%) |
Nov 09, 2023 | 39.80 | 39.80 | 39.73 | 39.75 | 1,690,089 | -0.02(-0.05%) |
Nov 08, 2023 | 39.83 | 39.84 | 39.73 | 39.77 | 2,541,342 | +0.00(+0.00%) |
Nov 07, 2023 | 39.83 | 39.83 | 39.72 | 39.77 | 3,282,145 | +0.00(+0.00%) |
Nov 06, 2023 | 39.76 | 39.80 | 39.67 | 39.77 | 1,889,828 | +0.06(+0.14%) |
Nov 03, 2023 | 39.69 | 39.77 | 39.68 | 39.71 | 3,784,008 | +0.07(+0.17%) |
Nov 02, 2023 | 39.55 | 39.67 | 39.51 | 39.64 | 3,893,429 | +0.17(+0.44%) |
Nov 01, 2023 | 39.48 | 39.48 | 39.38 | 39.47 | 1,308,321 | +0.06(+0.15%) |
Oct 31, 2023 | 39.45 | 39.45 | 39.37 | 39.41 | 2,042,464 | -0.01(-0.02%) |
Oct 30, 2023 | 39.34 | 39.43 | 39.34 | 39.42 | 1,781,087 | +0.11(+0.29%) |
Oct 27, 2023 | 39.38 | 39.39 | 39.30 | 39.31 | 1,081,732 | -0.03(-0.07%) |
Oct 26, 2023 | 39.41 | 39.44 | 39.33 | 39.34 | 658,624 | -0.04(-0.10%) |
Oct 25, 2023 | 39.42 | 39.47 | 39.38 | 39.38 | 707,248 | -0.09(-0.22%) |
Oct 24, 2023 | 39.47 | 39.48 | 39.41 | 39.46 | 1,555,551 | +0.06(+0.14%) |
Oct 23, 2023 | 39.42 | 39.44 | 39.37 | 39.41 | 1,723,737 | +0.00(+0.00%) |
Oct 20, 2023 | 39.41 | 39.41 | 39.38 | 39.41 | 1,388,298 | +0.02(+0.05%) |
Oct 19, 2023 | 39.51 | 39.51 | 39.37 | 39.39 | 1,490,301 | -0.09(-0.24%) |
Oct 18, 2023 | 39.48 | 39.53 | 39.42 | 39.48 | 1,044,230 | -0.04(-0.10%) |
Oct 17, 2023 | 39.53 | 39.54 | 39.48 | 39.52 | 1,548,041 | -0.03(-0.07%) |
Oct 16, 2023 | 39.48 | 39.55 | 39.48 | 39.55 | 1,137,925 | +0.04(+0.10%) |
Oct 13, 2023 | 39.48 | 39.59 | 39.45 | 39.51 | 1,912,481 | +0.07(+0.17%) |
Oct 12, 2023 | 39.51 | 39.51 | 39.43 | 39.44 | 1,479,576 | -0.03(-0.07%) |
Oct 11, 2023 | 39.47 | 39.51 | 39.45 | 39.47 | 2,524,645 | +0.04(+0.10%) |
Oct 10, 2023 | 39.41 | 39.50 | 39.35 | 39.43 | 2,204,218 | +0.08(+0.19%) |
Oct 09, 2023 | 39.28 | 39.41 | 39.24 | 39.36 | 1,243,613 | +0.08(+0.19%) |
Oct 06, 2023 | 39.23 | 39.32 | 39.19 | 39.28 | 2,367,960 | +0.06(+0.15%) |
Oct 05, 2023 | 39.25 | 39.25 | 39.18 | 39.23 | 2,632,871 | -0.04(-0.10%) |
Oct 04, 2023 | 39.26 | 39.31 | 39.15 | 39.26 | 2,245,250 | +0.00(+0.00%) |
Oct 03, 2023 | 39.36 | 39.36 | 39.25 | 39.26 | 3,326,342 | -0.14(-0.36%) |
Oct 02, 2023 | 39.38 | 39.42 | 39.27 | 39.41 | 1,702,418 | -0.07(-0.17%) |
Sep 29, 2023 | 39.47 | 39.48 | 39.43 | 39.47 | 1,601,030 | +0.04(+0.10%) |
Sep 28, 2023 | 39.40 | 39.51 | 39.38 | 39.43 | 2,845,842 | +0.03(+0.07%) |
Sep 27, 2023 | 39.42 | 39.43 | 39.37 | 39.41 | 2,008,735 | +0.00(+0.00%) |
Sep 26, 2023 | 39.47 | 39.47 | 39.40 | 39.41 | 3,659,460 | -0.05(-0.12%) |
Sep 25, 2023 | 39.46 | 39.48 | 39.44 | 39.45 | 1,065,392 | -0.01(-0.02%) |
Sep 22, 2023 | 39.55 | 39.55 | 39.42 | 39.46 | 1,392,420 | +0.03(+0.07%) |
Sep 21, 2023 | 39.52 | 39.52 | 39.42 | 39.43 | 1,467,741 | -0.12(-0.31%) |
Sep 20, 2023 | 39.59 | 39.60 | 39.55 | 39.56 | 2,238,933 | +0.00(+0.00%) |
Sep 19, 2023 | 39.58 | 39.60 | 39.53 | 39.56 | 816,986 | -0.03(-0.07%) |
Sep 18, 2023 | 39.56 | 39.59 | 39.55 | 39.58 | 1,300,197 | +0.05(+0.12%) |
Sep 15, 2023 | 39.57 | 39.62 | 39.53 | 39.54 | 2,047,651 | +0.01(+0.02%) |
Sep 14, 2023 | 39.57 | 39.58 | 39.52 | 39.53 | 1,990,060 | +0.02(+0.05%) |
Sep 13, 2023 | 39.48 | 39.52 | 39.44 | 39.51 | 1,122,610 | +0.04(+0.10%) |
Sep 12, 2023 | 39.48 | 39.48 | 39.44 | 39.47 | 1,145,301 | +0.02(+0.05%) |
Sep 11, 2023 | 39.48 | 39.48 | 39.40 | 39.45 | 3,089,981 | +0.04(+0.10%) |
Sep 08, 2023 | 39.45 | 39.45 | 39.35 | 39.42 | 2,597,208 | +0.01(+0.02%) |
Sep 07, 2023 | 39.33 | 39.42 | 39.30 | 39.41 | 2,962,357 | +0.07(+0.17%) |
Sep 06, 2023 | 39.41 | 39.42 | 39.33 | 39.34 | 1,094,055 | -0.04(-0.10%) |
Sep 05, 2023 | 39.42 | 39.48 | 39.37 | 39.38 | 1,106,322 | -0.02(-0.05%) |