Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.70 | 39.70 | 38.66 | 38.85 | 1,456,316 | -0.72(-1.82%) |
Nov 29, 2023 | 39.77 | 40.27 | 39.40 | 39.57 | 843,423 | +0.11(+0.28%) |
Nov 28, 2023 | 39.12 | 39.81 | 38.29 | 39.46 | 1,656,526 | +0.35(+0.89%) |
Nov 27, 2023 | 39.59 | 39.97 | 39.06 | 39.11 | 1,229,745 | -0.88(-2.20%) |
Nov 24, 2023 | 39.40 | 40.22 | 39.40 | 39.99 | 677,234 | +0.39(+0.98%) |
Nov 22, 2023 | 40.15 | 40.44 | 39.46 | 39.60 | 922,582 | -0.24(-0.60%) |
Nov 21, 2023 | 39.70 | 40.44 | 39.44 | 39.84 | 2,168,529 | -0.09(-0.23%) |
Nov 20, 2023 | 39.68 | 40.74 | 39.45 | 39.93 | 1,936,019 | +0.06(+0.15%) |
Nov 17, 2023 | 40.39 | 40.76 | 39.18 | 39.87 | 2,265,993 | +0.13(+0.33%) |
Nov 16, 2023 | 40.40 | 40.40 | 38.81 | 39.74 | 2,998,220 | +0.18(+0.46%) |
Nov 15, 2023 | 36.11 | 40.58 | 36.00 | 39.56 | 5,844,510 | +4.03(+11.34%) |
Nov 14, 2023 | 34.92 | 35.94 | 34.92 | 35.53 | 3,726,704 | +2.43(+7.34%) |
Nov 13, 2023 | 33.18 | 33.61 | 32.38 | 33.10 | 1,994,345 | -0.45(-1.34%) |
Nov 10, 2023 | 33.61 | 33.93 | 32.92 | 33.55 | 1,701,247 | -0.12(-0.36%) |
Nov 09, 2023 | 34.18 | 34.37 | 33.48 | 33.67 | 1,717,919 | -0.42(-1.23%) |
Nov 08, 2023 | 34.97 | 35.25 | 33.98 | 34.09 | 1,940,739 | -0.73(-2.10%) |
Nov 07, 2023 | 34.21 | 34.93 | 33.62 | 34.82 | 2,162,360 | +0.54(+1.58%) |
Nov 06, 2023 | 35.42 | 35.50 | 34.22 | 34.28 | 2,469,286 | -0.99(-2.81%) |
Nov 03, 2023 | 33.49 | 35.73 | 33.48 | 35.27 | 4,161,108 | +2.38(+7.24%) |
Nov 02, 2023 | 32.87 | 33.83 | 32.53 | 32.89 | 2,479,041 | +0.71(+2.21%) |
Nov 01, 2023 | 34.02 | 34.50 | 31.80 | 32.18 | 5,338,631 | -2.21(-6.43%) |
Oct 31, 2023 | 34.83 | 35.32 | 31.91 | 34.39 | 11,547,630 | -5.53(-13.85%) |
Oct 30, 2023 | 39.89 | 40.28 | 39.07 | 39.92 | 3,190,284 | +0.60(+1.53%) |
Oct 27, 2023 | 39.32 | 39.99 | 38.88 | 39.32 | 2,235,045 | +0.05(+0.13%) |
Oct 26, 2023 | 39.32 | 40.11 | 38.99 | 39.27 | 3,645,991 | -0.16(-0.41%) |
Oct 25, 2023 | 41.86 | 42.01 | 39.18 | 39.43 | 3,985,525 | -3.05(-7.18%) |
Oct 24, 2023 | 42.46 | 42.70 | 41.85 | 42.48 | 1,877,662 | +0.26(+0.62%) |
Oct 23, 2023 | 41.72 | 43.60 | 41.48 | 42.22 | 2,280,407 | +0.06(+0.14%) |
Oct 20, 2023 | 43.10 | 43.44 | 42.05 | 42.16 | 1,884,130 | -0.98(-2.27%) |
Oct 19, 2023 | 44.99 | 45.23 | 43.14 | 43.14 | 3,522,109 | -1.87(-4.15%) |
Oct 18, 2023 | 45.15 | 45.41 | 44.28 | 45.01 | 2,954,542 | -0.70(-1.53%) |
Oct 17, 2023 | 45.97 | 46.16 | 44.19 | 45.71 | 2,334,987 | -0.81(-1.74%) |
Oct 16, 2023 | 46.62 | 47.08 | 45.93 | 46.52 | 1,113,493 | +0.12(+0.26%) |
Oct 13, 2023 | 46.61 | 47.30 | 46.10 | 46.40 | 1,349,105 | +0.08(+0.17%) |
Oct 12, 2023 | 46.70 | 47.80 | 45.83 | 46.32 | 2,145,007 | -0.25(-0.54%) |
Oct 11, 2023 | 44.20 | 46.63 | 44.04 | 46.57 | 3,144,566 | +2.46(+5.58%) |
Oct 10, 2023 | 44.38 | 44.85 | 44.09 | 44.11 | 2,656,606 | -0.19(-0.43%) |
Oct 09, 2023 | 43.65 | 44.35 | 43.62 | 44.30 | 1,710,105 | +0.43(+0.98%) |
Oct 06, 2023 | 42.45 | 44.01 | 42.20 | 43.87 | 1,870,317 | +1.01(+2.36%) |
Oct 05, 2023 | 43.07 | 43.52 | 42.60 | 42.86 | 1,369,041 | -0.33(-0.76%) |
Oct 04, 2023 | 44.21 | 44.34 | 42.85 | 43.19 | 1,360,429 | -0.76(-1.73%) |
Oct 03, 2023 | 43.99 | 44.77 | 43.62 | 43.95 | 1,320,901 | -0.63(-1.41%) |
Oct 02, 2023 | 45.20 | 45.52 | 43.95 | 44.58 | 2,089,072 | -0.95(-2.09%) |
Sep 29, 2023 | 46.16 | 46.36 | 45.30 | 45.53 | 1,979,732 | -0.18(-0.39%) |
Sep 28, 2023 | 45.64 | 46.05 | 45.21 | 45.71 | 1,878,367 | -0.07(-0.15%) |
Sep 27, 2023 | 45.71 | 46.18 | 45.12 | 45.78 | 1,937,196 | +0.15(+0.33%) |
Sep 26, 2023 | 45.44 | 46.46 | 45.19 | 45.63 | 902,295 | -0.16(-0.35%) |
Sep 25, 2023 | 45.05 | 46.23 | 44.65 | 45.79 | 1,962,607 | +0.45(+0.99%) |
Sep 22, 2023 | 46.77 | 46.77 | 45.22 | 45.34 | 1,642,151 | -1.21(-2.60%) |
Sep 21, 2023 | 47.87 | 47.87 | 46.40 | 46.55 | 1,628,993 | -1.70(-3.52%) |
Sep 20, 2023 | 48.03 | 49.16 | 47.57 | 48.25 | 1,242,778 | +0.73(+1.54%) |
Sep 19, 2023 | 47.10 | 47.99 | 46.79 | 47.52 | 1,893,107 | +0.33(+0.70%) |
Sep 18, 2023 | 49.05 | 49.21 | 47.00 | 47.19 | 2,220,985 | -1.97(-4.01%) |
Sep 15, 2023 | 49.57 | 50.32 | 49.10 | 49.16 | 3,824,187 | -0.51(-1.03%) |
Sep 14, 2023 | 49.14 | 49.86 | 48.63 | 49.67 | 1,367,223 | +0.85(+1.74%) |
Sep 13, 2023 | 48.09 | 49.03 | 48.09 | 48.82 | 1,656,105 | +0.53(+1.10%) |
Sep 12, 2023 | 48.44 | 49.48 | 48.19 | 48.29 | 1,521,944 | -0.73(-1.49%) |
Sep 11, 2023 | 48.10 | 50.41 | 48.02 | 49.02 | 1,482,668 | +0.54(+1.11%) |
Sep 08, 2023 | 48.94 | 49.17 | 48.18 | 48.48 | 1,071,572 | -0.48(-0.98%) |
Sep 07, 2023 | 49.29 | 49.60 | 48.54 | 48.96 | 1,639,666 | -0.74(-1.49%) |
Sep 06, 2023 | 49.99 | 50.30 | 49.46 | 49.70 | 1,499,299 | -0.37(-0.74%) |
Sep 05, 2023 | 51.56 | 51.79 | 50.03 | 50.07 | 3,386,830 | -0.13(-0.26%) |