Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.78 | 41.07 | 40.78 | 41.07 | 5,206 | +0.49(+1.22%) |
Nov 29, 2023 | 40.88 | 40.88 | 40.58 | 40.58 | 4,850 | +0.16(+0.39%) |
Nov 28, 2023 | 40.31 | 40.56 | 40.31 | 40.42 | 6,521 | +0.06(+0.15%) |
Nov 27, 2023 | 40.29 | 40.36 | 40.21 | 40.36 | 5,995 | -0.11(-0.28%) |
Nov 24, 2023 | 40.50 | 40.63 | 40.46 | 40.47 | 7,862 | +0.13(+0.32%) |
Nov 22, 2023 | 40.04 | 40.36 | 40.04 | 40.34 | 12,892 | +0.20(+0.49%) |
Nov 21, 2023 | 40.08 | 40.25 | 40.08 | 40.14 | 7,955 | -0.22(-0.54%) |
Nov 20, 2023 | 40.24 | 40.44 | 40.24 | 40.36 | 3,228 | +0.11(+0.28%) |
Nov 17, 2023 | 39.97 | 40.25 | 39.97 | 40.25 | 1,344 | +0.43(+1.08%) |
Nov 16, 2023 | 40.02 | 40.07 | 39.65 | 39.82 | 73,136 | -0.34(-0.85%) |
Nov 15, 2023 | 40.18 | 40.33 | 40.16 | 40.16 | 12,933 | +0.22(+0.56%) |
Nov 14, 2023 | 39.49 | 40.11 | 39.49 | 39.94 | 5,485 | +0.94(+2.41%) |
Nov 13, 2023 | 38.81 | 39.07 | 38.81 | 39.00 | 7,820 | +0.08(+0.19%) |
Nov 10, 2023 | 38.62 | 38.92 | 38.62 | 38.92 | 1,274 | +0.43(+1.11%) |
Nov 09, 2023 | 39.00 | 39.00 | 38.49 | 38.50 | 4,573 | -0.33(-0.84%) |
Nov 08, 2023 | 39.09 | 39.09 | 38.80 | 38.82 | 8,242 | -0.29(-0.74%) |
Nov 07, 2023 | 39.15 | 39.24 | 39.04 | 39.11 | 4,418 | -0.36(-0.91%) |
Nov 06, 2023 | 39.68 | 39.68 | 39.44 | 39.47 | 4,919 | -0.29(-0.73%) |
Nov 03, 2023 | 39.61 | 39.94 | 39.61 | 39.76 | 6,507 | +0.38(+0.95%) |
Nov 02, 2023 | 38.51 | 39.39 | 38.51 | 39.38 | 22,496 | +1.01(+2.63%) |
Nov 01, 2023 | 38.33 | 38.52 | 38.13 | 38.38 | 9,354 | +0.12(+0.32%) |
Oct 31, 2023 | 37.91 | 38.25 | 37.91 | 38.25 | 5,205 | +0.38(+1.00%) |
Oct 30, 2023 | 37.69 | 37.96 | 37.49 | 37.87 | 10,379 | +0.53(+1.41%) |
Oct 27, 2023 | 38.28 | 38.28 | 37.32 | 37.35 | 21,028 | -0.84(-2.19%) |
Oct 26, 2023 | 38.20 | 38.35 | 38.03 | 38.18 | 14,782 | +0.15(+0.39%) |
Oct 25, 2023 | 37.92 | 38.10 | 37.86 | 38.04 | 9,391 | -0.19(-0.50%) |
Oct 24, 2023 | 38.41 | 38.44 | 38.19 | 38.23 | 39,777 | +0.14(+0.38%) |
Oct 23, 2023 | 38.42 | 38.42 | 38.08 | 38.09 | 17,316 | -0.51(-1.33%) |
Oct 20, 2023 | 39.13 | 39.13 | 38.60 | 38.60 | 3,918 | -0.61(-1.56%) |
Oct 19, 2023 | 39.56 | 39.74 | 39.21 | 39.21 | 1,520 | -0.32(-0.82%) |
Oct 18, 2023 | 39.71 | 39.77 | 39.54 | 39.54 | 14,545 | -0.34(-0.86%) |
Oct 17, 2023 | 39.33 | 40.00 | 39.33 | 39.88 | 8,403 | +0.40(+1.01%) |
Oct 16, 2023 | 39.44 | 39.57 | 39.41 | 39.48 | 46,438 | +0.40(+1.01%) |
Oct 13, 2023 | 39.52 | 39.52 | 39.07 | 39.09 | 2,450 | +0.12(+0.31%) |
Oct 12, 2023 | 39.15 | 39.15 | 38.84 | 38.97 | 3,695 | -0.37(-0.93%) |
Oct 11, 2023 | 39.31 | 39.33 | 39.16 | 39.33 | 2,943 | -0.13(-0.32%) |
Oct 10, 2023 | 39.59 | 39.62 | 39.46 | 39.46 | 12,492 | +0.37(+0.95%) |
Oct 09, 2023 | 38.63 | 39.15 | 38.63 | 39.09 | 12,341 | +0.44(+1.15%) |
Oct 06, 2023 | 38.17 | 38.80 | 38.13 | 38.64 | 7,334 | +0.15(+0.39%) |
Oct 05, 2023 | 38.32 | 38.55 | 38.30 | 38.49 | 33,022 | -0.04(-0.11%) |
Oct 04, 2023 | 38.50 | 38.54 | 38.14 | 38.54 | 16,463 | -0.21(-0.54%) |
Oct 03, 2023 | 38.98 | 38.98 | 38.63 | 38.75 | 9,767 | -0.56(-1.43%) |
Oct 02, 2023 | 39.87 | 39.87 | 39.18 | 39.31 | 8,933 | -0.58(-1.46%) |
Sep 29, 2023 | 40.15 | 40.19 | 39.83 | 39.89 | 10,737 | -0.30(-0.74%) |
Sep 28, 2023 | 39.87 | 40.30 | 39.87 | 40.19 | 5,973 | +0.33(+0.83%) |
Sep 27, 2023 | 39.88 | 39.94 | 39.65 | 39.86 | 16,511 | +0.11(+0.29%) |
Sep 26, 2023 | 39.73 | 39.75 | 39.64 | 39.75 | 2,395 | -0.54(-1.33%) |
Sep 25, 2023 | 40.08 | 40.28 | 40.15 | 40.28 | 20,650 | +0.34(+0.85%) |
Sep 22, 2023 | 40.27 | 40.27 | 39.94 | 39.94 | 2,016 | -0.31(-0.78%) |
Sep 21, 2023 | 40.43 | 40.43 | 40.26 | 40.26 | 2,401 | -0.34(-0.85%) |
Sep 20, 2023 | 41.14 | 41.17 | 40.60 | 40.60 | 28,430 | -0.22(-0.53%) |
Sep 19, 2023 | 40.78 | 40.82 | 40.53 | 40.82 | 4,391 | -0.01(-0.02%) |
Sep 18, 2023 | 40.85 | 40.86 | 40.71 | 40.83 | 2,447 | -0.02(-0.05%) |
Sep 15, 2023 | 40.88 | 40.88 | 40.84 | 40.84 | 1,105 | -0.33(-0.81%) |
Sep 14, 2023 | 40.87 | 41.18 | 40.87 | 41.18 | 7,589 | +0.58(+1.42%) |
Sep 13, 2023 | 40.96 | 40.96 | 40.53 | 40.60 | 12,162 | -0.24(-0.58%) |
Sep 12, 2023 | 40.43 | 40.99 | 40.43 | 40.84 | 129,189 | +0.50(+1.25%) |
Sep 11, 2023 | 40.52 | 40.69 | 40.27 | 40.34 | 10,091 | +0.07(+0.16%) |
Sep 08, 2023 | 39.99 | 40.36 | 39.99 | 40.27 | 18,355 | +0.27(+0.67%) |
Sep 07, 2023 | 39.98 | 40.09 | 39.97 | 40.00 | 2,854 | -0.14(-0.35%) |
Sep 06, 2023 | 40.25 | 40.25 | 39.89 | 40.14 | 21,930 | -0.14(-0.36%) |
Sep 05, 2023 | 40.58 | 40.73 | 40.29 | 40.29 | 4,724 | -0.28(-0.68%) |