Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.04 | 35.30 | 34.69 | 35.14 | 1,848,875 | +0.02(+0.06%) |
Nov 29, 2023 | 35.31 | 35.47 | 35.10 | 35.12 | 1,526,131 | +0.09(+0.26%) |
Nov 28, 2023 | 35.06 | 35.51 | 34.88 | 35.03 | 2,243,029 | -0.32(-0.91%) |
Nov 27, 2023 | 34.99 | 35.55 | 34.97 | 35.35 | 988,832 | +0.23(+0.67%) |
Nov 24, 2023 | 34.91 | 35.13 | 34.74 | 35.11 | 404,311 | +0.13(+0.36%) |
Nov 22, 2023 | 35.21 | 35.26 | 34.90 | 34.99 | 649,585 | +0.19(+0.53%) |
Nov 21, 2023 | 35.11 | 35.13 | 34.67 | 34.80 | 1,200,654 | -0.45(-1.27%) |
Nov 20, 2023 | 34.85 | 35.25 | 34.58 | 35.25 | 1,077,306 | +0.32(+0.92%) |
Nov 17, 2023 | 34.76 | 34.94 | 34.53 | 34.93 | 1,070,976 | +0.51(+1.48%) |
Nov 16, 2023 | 34.87 | 34.96 | 34.38 | 34.42 | 646,769 | -0.37(-1.07%) |
Nov 15, 2023 | 34.73 | 35.07 | 34.66 | 34.79 | 1,081,177 | -0.07(-0.20%) |
Nov 14, 2023 | 34.49 | 35.26 | 34.22 | 34.86 | 1,232,726 | +1.53(+4.60%) |
Nov 13, 2023 | 33.50 | 33.59 | 33.20 | 33.33 | 682,972 | -0.45(-1.33%) |
Nov 10, 2023 | 33.69 | 33.82 | 33.42 | 33.78 | 461,911 | +0.24(+0.73%) |
Nov 09, 2023 | 33.97 | 33.97 | 33.30 | 33.53 | 667,001 | -0.35(-1.04%) |
Nov 08, 2023 | 33.62 | 33.95 | 33.53 | 33.88 | 595,586 | +0.41(+1.23%) |
Nov 07, 2023 | 33.67 | 33.67 | 33.37 | 33.47 | 969,845 | -0.13(-0.38%) |
Nov 06, 2023 | 34.44 | 34.49 | 33.41 | 33.60 | 1,137,812 | -0.94(-2.71%) |
Nov 03, 2023 | 34.87 | 35.39 | 34.49 | 34.54 | 2,829,262 | +0.17(+0.48%) |
Nov 02, 2023 | 33.78 | 34.40 | 33.60 | 34.37 | 1,320,031 | +1.12(+3.38%) |
Nov 01, 2023 | 32.54 | 33.25 | 32.45 | 33.25 | 1,199,642 | +0.80(+2.47%) |
Oct 31, 2023 | 32.18 | 32.54 | 32.02 | 32.45 | 2,104,566 | +0.56(+1.75%) |
Oct 30, 2023 | 31.56 | 31.98 | 31.21 | 31.89 | 1,500,781 | +0.52(+1.66%) |
Oct 27, 2023 | 31.79 | 31.96 | 31.18 | 31.37 | 1,634,476 | +0.12(+0.37%) |
Oct 26, 2023 | 30.94 | 31.43 | 30.93 | 31.25 | 1,075,921 | +0.40(+1.29%) |
Oct 25, 2023 | 31.54 | 31.74 | 30.84 | 30.85 | 1,247,543 | -0.89(-2.79%) |
Oct 24, 2023 | 31.38 | 31.78 | 31.33 | 31.74 | 1,191,799 | +0.44(+1.40%) |
Oct 23, 2023 | 31.46 | 31.66 | 31.23 | 31.30 | 2,204,444 | -0.40(-1.26%) |
Oct 20, 2023 | 32.01 | 32.46 | 31.66 | 31.70 | 1,778,252 | -0.33(-1.03%) |
Oct 19, 2023 | 32.43 | 32.65 | 31.94 | 32.03 | 1,353,179 | -0.64(-1.97%) |
Oct 18, 2023 | 33.31 | 33.39 | 32.65 | 32.67 | 1,156,020 | -0.96(-2.86%) |
Oct 17, 2023 | 33.71 | 34.51 | 33.39 | 33.64 | 1,925,826 | -0.32(-0.95%) |
Oct 16, 2023 | 33.73 | 34.03 | 33.37 | 33.96 | 945,036 | +0.50(+1.48%) |
Oct 13, 2023 | 33.71 | 33.71 | 33.28 | 33.46 | 901,392 | -0.01(-0.03%) |
Oct 12, 2023 | 34.25 | 34.25 | 33.41 | 33.47 | 849,454 | -0.90(-2.63%) |
Oct 11, 2023 | 34.24 | 34.57 | 33.93 | 34.38 | 893,120 | +0.42(+1.23%) |
Oct 10, 2023 | 33.62 | 34.23 | 33.50 | 33.96 | 1,078,306 | +0.33(+0.98%) |
Oct 09, 2023 | 33.08 | 33.70 | 33.08 | 33.63 | 753,480 | +0.30(+0.90%) |
Oct 06, 2023 | 32.83 | 33.52 | 32.71 | 33.33 | 682,105 | +0.14(+0.41%) |
Oct 05, 2023 | 32.86 | 33.25 | 32.74 | 33.19 | 737,850 | +0.29(+0.89%) |
Oct 04, 2023 | 32.60 | 32.91 | 32.28 | 32.90 | 697,451 | +0.44(+1.35%) |
Oct 03, 2023 | 32.78 | 32.93 | 32.09 | 32.46 | 759,133 | -0.54(-1.62%) |
Oct 02, 2023 | 33.47 | 33.70 | 32.76 | 33.00 | 754,753 | -0.58(-1.74%) |
Sep 29, 2023 | 34.02 | 34.21 | 33.27 | 33.58 | 1,322,189 | -0.01(-0.03%) |
Sep 28, 2023 | 33.10 | 33.65 | 33.04 | 33.59 | 1,348,243 | +0.61(+1.84%) |
Sep 27, 2023 | 33.11 | 33.37 | 32.74 | 32.98 | 935,661 | -0.06(-0.18%) |
Sep 26, 2023 | 33.39 | 33.56 | 32.98 | 33.04 | 1,045,708 | -0.64(-1.90%) |
Sep 25, 2023 | 33.47 | 33.79 | 33.55 | 33.68 | 807,985 | +0.01(+0.03%) |
Sep 22, 2023 | 33.80 | 34.31 | 33.61 | 33.67 | 1,483,173 | -0.10(-0.29%) |
Sep 21, 2023 | 34.90 | 34.90 | 33.70 | 33.77 | 1,075,531 | -1.33(-3.78%) |
Sep 20, 2023 | 35.47 | 35.79 | 35.09 | 35.10 | 711,871 | -0.08(-0.22%) |
Sep 19, 2023 | 35.35 | 35.54 | 34.99 | 35.17 | 733,221 | -0.12(-0.33%) |
Sep 18, 2023 | 35.48 | 35.56 | 35.01 | 35.29 | 683,014 | -0.25(-0.71%) |
Sep 15, 2023 | 35.52 | 35.55 | 35.25 | 35.54 | 2,239,054 | -0.14(-0.38%) |
Sep 14, 2023 | 35.23 | 35.77 | 35.11 | 35.68 | 782,638 | +0.73(+2.08%) |
Sep 13, 2023 | 35.19 | 35.36 | 34.93 | 34.95 | 753,194 | -0.32(-0.91%) |
Sep 12, 2023 | 35.36 | 35.55 | 35.20 | 35.27 | 1,294,101 | -0.28(-0.79%) |
Sep 11, 2023 | 35.53 | 35.70 | 35.35 | 35.55 | 796,182 | +0.09(+0.25%) |
Sep 08, 2023 | 35.92 | 36.09 | 35.31 | 35.47 | 811,489 | -0.40(-1.11%) |
Sep 07, 2023 | 35.24 | 35.99 | 35.15 | 35.86 | 1,439,834 | +0.57(+1.62%) |
Sep 06, 2023 | 35.14 | 35.31 | 34.85 | 35.29 | 955,892 | +0.16(+0.47%) |
Sep 05, 2023 | 35.55 | 35.64 | 35.08 | 35.13 | 1,726,623 | -0.63(-1.76%) |