Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.94 | 40.17 | 39.82 | 40.12 | 21,154 | +0.29(+0.72%) |
Nov 29, 2023 | 40.10 | 40.36 | 39.80 | 39.83 | 33,577 | -0.08(-0.20%) |
Nov 28, 2023 | 40.13 | 40.13 | 39.87 | 39.91 | 57,335 | -0.24(-0.59%) |
Nov 27, 2023 | 40.13 | 40.27 | 40.02 | 40.15 | 15,746 | -0.10(-0.24%) |
Nov 24, 2023 | 40.03 | 40.28 | 40.03 | 40.25 | 17,145 | +0.19(+0.47%) |
Nov 22, 2023 | 40.03 | 40.28 | 39.96 | 40.06 | 74,916 | +0.21(+0.52%) |
Nov 21, 2023 | 39.95 | 39.98 | 39.83 | 39.85 | 18,001 | -0.29(-0.71%) |
Nov 20, 2023 | 40.08 | 40.22 | 39.89 | 40.14 | 36,674 | +0.05(+0.12%) |
Nov 17, 2023 | 40.20 | 40.33 | 40.07 | 40.09 | 19,973 | +0.04(+0.10%) |
Nov 16, 2023 | 40.25 | 40.34 | 39.94 | 40.05 | 23,008 | -0.35(-0.86%) |
Nov 15, 2023 | 40.41 | 40.73 | 40.28 | 40.39 | 32,528 | -0.12(-0.29%) |
Nov 14, 2023 | 39.69 | 40.51 | 39.69 | 40.51 | 53,096 | +1.61(+4.13%) |
Nov 13, 2023 | 38.71 | 39.00 | 38.67 | 38.90 | 21,479 | +0.05(+0.13%) |
Nov 10, 2023 | 38.76 | 38.99 | 38.57 | 38.85 | 15,918 | +0.22(+0.56%) |
Nov 09, 2023 | 38.99 | 38.99 | 38.56 | 38.64 | 25,677 | -0.18(-0.46%) |
Nov 08, 2023 | 39.11 | 39.11 | 38.68 | 38.81 | 24,558 | -0.28(-0.71%) |
Nov 07, 2023 | 39.25 | 39.25 | 39.01 | 39.09 | 24,818 | -0.30(-0.75%) |
Nov 06, 2023 | 39.43 | 39.43 | 39.16 | 39.39 | 23,700 | -0.12(-0.30%) |
Nov 03, 2023 | 39.22 | 39.75 | 39.22 | 39.51 | 39,340 | +0.79(+2.04%) |
Nov 02, 2023 | 38.25 | 38.72 | 38.25 | 38.72 | 27,573 | +0.72(+1.90%) |
Nov 01, 2023 | 37.82 | 38.05 | 37.61 | 38.00 | 39,251 | +0.15(+0.39%) |
Oct 31, 2023 | 37.66 | 37.91 | 37.62 | 37.85 | 21,678 | +0.26(+0.68%) |
Oct 30, 2023 | 37.59 | 37.78 | 37.39 | 37.59 | 28,159 | +0.28(+0.74%) |
Oct 27, 2023 | 37.86 | 37.86 | 37.20 | 37.31 | 27,207 | -0.61(-1.61%) |
Oct 26, 2023 | 37.75 | 38.12 | 37.73 | 37.93 | 29,845 | +0.23(+0.60%) |
Oct 25, 2023 | 37.64 | 37.81 | 37.50 | 37.70 | 27,843 | -0.17(-0.44%) |
Oct 24, 2023 | 37.82 | 37.98 | 37.65 | 37.87 | 19,519 | +0.26(+0.68%) |
Oct 23, 2023 | 37.83 | 38.11 | 37.61 | 37.61 | 25,325 | -0.37(-0.96%) |
Oct 20, 2023 | 38.27 | 38.41 | 37.98 | 37.98 | 25,210 | -0.32(-0.82%) |
Oct 19, 2023 | 38.69 | 38.80 | 38.23 | 38.29 | 17,858 | -0.55(-1.42%) |
Oct 18, 2023 | 39.15 | 39.22 | 38.81 | 38.84 | 24,174 | -0.52(-1.33%) |
Oct 17, 2023 | 38.83 | 39.63 | 38.83 | 39.37 | 33,206 | +0.33(+0.85%) |
Oct 16, 2023 | 38.71 | 39.10 | 38.71 | 39.04 | 32,860 | +0.58(+1.50%) |
Oct 13, 2023 | 38.89 | 38.90 | 38.39 | 38.46 | 25,421 | -0.31(-0.79%) |
Oct 12, 2023 | 39.39 | 39.39 | 38.55 | 38.77 | 14,252 | -0.60(-1.53%) |
Oct 11, 2023 | 39.27 | 39.45 | 39.15 | 39.37 | 26,775 | +0.14(+0.37%) |
Oct 10, 2023 | 39.13 | 39.43 | 39.13 | 39.22 | 16,847 | +0.16(+0.42%) |
Oct 09, 2023 | 38.62 | 39.23 | 38.62 | 39.06 | 23,552 | +0.30(+0.76%) |
Oct 06, 2023 | 38.48 | 38.96 | 38.31 | 38.77 | 23,073 | +0.05(+0.13%) |
Oct 05, 2023 | 38.45 | 38.74 | 38.45 | 38.72 | 41,604 | +0.25(+0.64%) |
Oct 04, 2023 | 38.32 | 38.56 | 38.02 | 38.47 | 23,822 | +0.17(+0.44%) |
Oct 03, 2023 | 38.40 | 38.47 | 38.22 | 38.30 | 69,318 | -0.27(-0.69%) |
Oct 02, 2023 | 38.81 | 38.81 | 38.39 | 38.57 | 29,170 | -0.36(-0.91%) |
Sep 29, 2023 | 39.35 | 39.35 | 38.79 | 38.92 | 29,267 | -0.27(-0.68%) |
Sep 28, 2023 | 38.83 | 39.39 | 38.83 | 39.19 | 39,838 | +0.34(+0.86%) |
Sep 27, 2023 | 38.88 | 39.04 | 38.67 | 38.85 | 40,351 | +0.10(+0.25%) |
Sep 26, 2023 | 39.05 | 39.20 | 38.74 | 38.76 | 19,641 | -0.53(-1.36%) |
Sep 25, 2023 | 39.01 | 39.30 | 39.21 | 39.29 | 34,341 | +0.10(+0.25%) |
Sep 22, 2023 | 39.39 | 39.46 | 39.18 | 39.19 | 21,788 | -0.18(-0.45%) |
Sep 21, 2023 | 39.45 | 39.61 | 39.33 | 39.37 | 31,999 | -0.28(-0.70%) |
Sep 20, 2023 | 39.99 | 40.19 | 39.64 | 39.64 | 30,732 | -0.30(-0.74%) |
Sep 19, 2023 | 40.00 | 40.17 | 39.83 | 39.94 | 31,361 | -0.09(-0.22%) |
Sep 18, 2023 | 40.05 | 40.16 | 39.89 | 40.03 | 24,288 | +0.03(+0.07%) |
Sep 15, 2023 | 40.16 | 40.25 | 39.84 | 40.00 | 25,537 | -0.30(-0.76%) |
Sep 14, 2023 | 39.99 | 40.32 | 39.99 | 40.30 | 28,028 | +0.54(+1.36%) |
Sep 13, 2023 | 39.79 | 39.88 | 39.64 | 39.76 | 30,714 | -0.02(-0.05%) |
Sep 12, 2023 | 39.70 | 39.84 | 39.68 | 39.78 | 32,983 | +0.05(+0.12%) |
Sep 11, 2023 | 39.83 | 39.88 | 39.70 | 39.73 | 30,079 | +0.14(+0.35%) |
Sep 08, 2023 | 39.70 | 39.80 | 39.54 | 39.60 | 25,326 | -0.13(-0.32%) |
Sep 07, 2023 | 39.82 | 39.82 | 39.57 | 39.72 | 52,795 | -0.16(-0.39%) |
Sep 06, 2023 | 39.91 | 40.00 | 39.70 | 39.88 | 34,653 | +0.08(+0.20%) |
Sep 05, 2023 | 40.68 | 40.76 | 39.76 | 39.80 | 29,441 | -1.04(-2.55%) |