Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.37 | 35.38 | 35.26 | 35.30 | 31,702 | -0.24(-0.69%) |
Nov 29, 2023 | 35.38 | 35.56 | 35.38 | 35.55 | 39,157 | +0.21(+0.59%) |
Nov 28, 2023 | 35.08 | 35.34 | 35.03 | 35.34 | 42,728 | +0.19(+0.54%) |
Nov 27, 2023 | 35.00 | 35.18 | 34.99 | 35.16 | 28,000 | +0.06(+0.17%) |
Nov 24, 2023 | 35.10 | 35.15 | 35.08 | 35.09 | 18,434 | +0.03(+0.10%) |
Nov 22, 2023 | 34.97 | 35.06 | 34.88 | 35.06 | 31,087 | +0.16(+0.46%) |
Nov 21, 2023 | 34.88 | 34.91 | 34.82 | 34.90 | 39,294 | +0.05(+0.14%) |
Nov 20, 2023 | 34.57 | 34.85 | 34.57 | 34.85 | 54,009 | +0.23(+0.66%) |
Nov 17, 2023 | 34.52 | 34.64 | 34.52 | 34.62 | 73,694 | +0.11(+0.32%) |
Nov 16, 2023 | 34.37 | 34.53 | 34.37 | 34.51 | 26,537 | +0.25(+0.74%) |
Nov 15, 2023 | 34.30 | 34.33 | 34.21 | 34.26 | 19,950 | -0.10(-0.31%) |
Nov 14, 2023 | 34.22 | 34.41 | 34.22 | 34.36 | 25,557 | +0.46(+1.34%) |
Nov 13, 2023 | 33.93 | 33.96 | 33.80 | 33.90 | 50,489 | -0.17(-0.49%) |
Nov 10, 2023 | 33.99 | 34.08 | 33.95 | 34.07 | 40,006 | +0.12(+0.35%) |
Nov 09, 2023 | 34.18 | 34.18 | 33.94 | 33.95 | 24,019 | -0.26(-0.77%) |
Nov 08, 2023 | 34.20 | 34.25 | 34.16 | 34.22 | 30,872 | +0.02(+0.06%) |
Nov 07, 2023 | 34.12 | 34.24 | 34.12 | 34.20 | 26,059 | +0.10(+0.29%) |
Nov 06, 2023 | 34.28 | 34.28 | 34.08 | 34.09 | 37,928 | -0.27(-0.77%) |
Nov 03, 2023 | 34.26 | 34.42 | 34.26 | 34.36 | 29,534 | +0.30(+0.88%) |
Nov 02, 2023 | 34.04 | 34.12 | 33.99 | 34.06 | 33,878 | +0.26(+0.77%) |
Nov 01, 2023 | 33.44 | 33.80 | 33.44 | 33.80 | 26,758 | +0.19(+0.57%) |
Oct 31, 2023 | 33.58 | 33.65 | 33.57 | 33.61 | 24,088 | +0.05(+0.14%) |
Oct 30, 2023 | 33.51 | 33.57 | 33.47 | 33.56 | 21,998 | +0.07(+0.22%) |
Oct 27, 2023 | 33.53 | 33.54 | 33.41 | 33.49 | 82,152 | -0.05(-0.15%) |
Oct 26, 2023 | 33.46 | 33.54 | 33.43 | 33.54 | 18,263 | +0.13(+0.40%) |
Oct 25, 2023 | 33.50 | 33.50 | 33.38 | 33.41 | 32,512 | -0.19(-0.55%) |
Oct 24, 2023 | 33.44 | 33.59 | 33.42 | 33.59 | 29,040 | +0.26(+0.78%) |
Oct 23, 2023 | 33.18 | 33.45 | 33.14 | 33.33 | 45,642 | +0.13(+0.39%) |
Oct 20, 2023 | 33.25 | 33.26 | 33.16 | 33.20 | 36,805 | +0.09(+0.27%) |
Oct 19, 2023 | 33.23 | 33.34 | 33.09 | 33.11 | 30,694 | -0.18(-0.54%) |
Oct 18, 2023 | 33.36 | 33.36 | 33.10 | 33.29 | 33,564 | -0.18(-0.54%) |
Oct 17, 2023 | 33.40 | 33.50 | 33.39 | 33.47 | 29,520 | -0.06(-0.18%) |
Oct 16, 2023 | 33.50 | 33.57 | 33.48 | 33.53 | 39,844 | +0.05(+0.15%) |
Oct 13, 2023 | 33.63 | 33.66 | 33.45 | 33.48 | 67,913 | +0.01(+0.03%) |
Oct 12, 2023 | 33.65 | 33.65 | 33.40 | 33.47 | 39,356 | -0.24(-0.71%) |
Oct 11, 2023 | 33.68 | 33.71 | 33.59 | 33.71 | 18,415 | +0.19(+0.57%) |
Oct 10, 2023 | 33.53 | 33.74 | 33.52 | 33.52 | 14,185 | +0.04(+0.12%) |
Oct 09, 2023 | 33.32 | 33.51 | 33.29 | 33.48 | 19,062 | +0.05(+0.15%) |
Oct 06, 2023 | 33.07 | 33.45 | 33.05 | 33.43 | 43,942 | +0.12(+0.35%) |
Oct 05, 2023 | 33.41 | 33.43 | 33.27 | 33.31 | 42,285 | -0.07(-0.19%) |
Oct 04, 2023 | 33.32 | 33.38 | 33.20 | 33.38 | 36,970 | +0.19(+0.57%) |
Oct 03, 2023 | 33.40 | 33.47 | 33.18 | 33.19 | 50,152 | -0.33(-0.98%) |
Oct 02, 2023 | 33.72 | 33.75 | 33.52 | 33.52 | 42,042 | -0.52(-1.53%) |
Sep 29, 2023 | 34.27 | 34.27 | 34.00 | 34.04 | 32,760 | -0.04(-0.11%) |
Sep 28, 2023 | 33.98 | 34.09 | 33.92 | 34.08 | 57,949 | +0.04(+0.11%) |
Sep 27, 2023 | 34.24 | 34.27 | 33.99 | 34.04 | 62,410 | -0.10(-0.29%) |
Sep 26, 2023 | 34.34 | 34.37 | 34.13 | 34.14 | 35,055 | -0.22(-0.63%) |
Sep 25, 2023 | 34.37 | 34.35 | 34.33 | 34.35 | 28,184 | -0.10(-0.28%) |
Sep 22, 2023 | 34.45 | 34.54 | 34.45 | 34.45 | 26,397 | +0.13(+0.38%) |
Sep 21, 2023 | 34.48 | 34.48 | 34.26 | 34.32 | 28,950 | -0.30(-0.87%) |
Sep 20, 2023 | 34.76 | 34.81 | 34.56 | 34.62 | 248,609 | -0.03(-0.09%) |
Sep 19, 2023 | 34.63 | 34.66 | 34.58 | 34.65 | 25,106 | -0.03(-0.09%) |
Sep 18, 2023 | 34.65 | 34.68 | 34.64 | 34.68 | 20,467 | +0.03(+0.10%) |
Sep 15, 2023 | 34.69 | 34.70 | 34.64 | 34.65 | 17,600 | -0.10(-0.30%) |
Sep 14, 2023 | 34.81 | 34.81 | 34.72 | 34.75 | 40,346 | +0.07(+0.20%) |
Sep 13, 2023 | 34.66 | 34.71 | 34.65 | 34.68 | 40,716 | -0.00(-0.01%) |
Sep 12, 2023 | 34.63 | 34.70 | 34.63 | 34.68 | 12,365 | +0.03(+0.07%) |
Sep 11, 2023 | 34.62 | 34.66 | 34.59 | 34.66 | 21,907 | -0.03(-0.09%) |
Sep 08, 2023 | 34.75 | 34.82 | 34.67 | 34.69 | 12,760 | +0.01(+0.03%) |
Sep 07, 2023 | 34.50 | 34.68 | 34.49 | 34.68 | 29,066 | +0.22(+0.64%) |
Sep 06, 2023 | 34.50 | 34.50 | 34.38 | 34.46 | 24,161 | -0.07(-0.20%) |
Sep 05, 2023 | 34.74 | 34.75 | 34.53 | 34.53 | 46,204 | -0.20(-0.58%) |