Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.31 | 37.40 | 37.00 | 37.26 | 1,179,555 | +0.12(+0.32%) |
Nov 29, 2023 | 37.33 | 37.73 | 37.08 | 37.14 | 926,035 | +0.12(+0.32%) |
Nov 28, 2023 | 37.18 | 37.27 | 36.86 | 37.02 | 1,209,596 | -0.18(-0.48%) |
Nov 27, 2023 | 37.16 | 37.27 | 36.92 | 37.20 | 707,888 | -0.11(-0.29%) |
Nov 24, 2023 | 37.15 | 37.38 | 37.06 | 37.31 | 772,443 | +0.20(+0.53%) |
Nov 22, 2023 | 37.13 | 37.38 | 36.98 | 37.11 | 1,125,972 | +0.17(+0.46%) |
Nov 21, 2023 | 37.14 | 37.24 | 36.92 | 36.94 | 1,095,767 | -0.44(-1.16%) |
Nov 20, 2023 | 37.23 | 37.43 | 37.05 | 37.38 | 4,816,884 | +0.15(+0.40%) |
Nov 17, 2023 | 37.12 | 37.35 | 37.09 | 37.23 | 1,225,319 | +0.40(+1.07%) |
Nov 16, 2023 | 37.26 | 37.40 | 36.70 | 36.83 | 1,371,862 | -0.58(-1.56%) |
Nov 15, 2023 | 37.31 | 37.95 | 37.27 | 37.42 | 1,843,451 | +0.08(+0.21%) |
Nov 14, 2023 | 36.40 | 37.34 | 36.40 | 37.34 | 1,251,249 | +1.95(+5.51%) |
Nov 13, 2023 | 35.25 | 35.54 | 35.11 | 35.39 | 2,095,768 | -0.03(-0.08%) |
Nov 10, 2023 | 35.22 | 35.52 | 34.94 | 35.42 | 1,088,005 | +0.38(+1.07%) |
Nov 09, 2023 | 35.72 | 35.72 | 34.96 | 35.04 | 2,363,009 | -0.46(-1.31%) |
Nov 08, 2023 | 35.85 | 35.91 | 35.40 | 35.51 | 1,616,152 | -0.35(-0.97%) |
Nov 07, 2023 | 35.90 | 36.03 | 35.72 | 35.85 | 1,294,632 | -0.24(-0.66%) |
Nov 06, 2023 | 36.42 | 36.42 | 35.91 | 36.09 | 1,375,350 | -0.37(-1.00%) |
Nov 03, 2023 | 36.14 | 36.69 | 36.14 | 36.46 | 1,290,426 | +0.99(+2.79%) |
Nov 02, 2023 | 35.01 | 35.51 | 34.97 | 35.47 | 1,151,168 | +0.90(+2.60%) |
Nov 01, 2023 | 34.35 | 34.58 | 34.07 | 34.57 | 1,469,252 | +0.17(+0.49%) |
Oct 31, 2023 | 34.14 | 34.47 | 34.08 | 34.40 | 1,674,177 | +0.29(+0.84%) |
Oct 30, 2023 | 34.24 | 34.44 | 33.88 | 34.11 | 1,254,493 | +0.18(+0.52%) |
Oct 27, 2023 | 34.35 | 34.40 | 33.81 | 33.93 | 3,234,088 | -0.32(-0.92%) |
Oct 26, 2023 | 34.27 | 34.63 | 34.09 | 34.25 | 1,684,072 | +0.08(+0.23%) |
Oct 25, 2023 | 34.34 | 34.44 | 34.10 | 34.17 | 1,277,865 | -0.44(-1.26%) |
Oct 24, 2023 | 34.63 | 34.83 | 34.40 | 34.61 | 1,527,872 | +0.22(+0.63%) |
Oct 23, 2023 | 34.54 | 34.89 | 34.38 | 34.39 | 1,542,215 | -0.33(-0.94%) |
Oct 20, 2023 | 35.25 | 35.28 | 34.69 | 34.72 | 1,367,184 | -0.39(-1.10%) |
Oct 19, 2023 | 35.60 | 35.86 | 35.05 | 35.10 | 1,210,719 | -0.56(-1.58%) |
Oct 18, 2023 | 36.06 | 36.10 | 35.61 | 35.67 | 1,233,913 | -0.70(-1.93%) |
Oct 17, 2023 | 35.71 | 36.66 | 35.71 | 36.37 | 1,283,498 | +0.44(+1.21%) |
Oct 16, 2023 | 35.56 | 36.00 | 35.51 | 35.93 | 933,131 | +0.64(+1.82%) |
Oct 13, 2023 | 35.85 | 35.89 | 35.21 | 35.29 | 1,110,563 | -0.44(-1.22%) |
Oct 12, 2023 | 36.48 | 36.48 | 35.49 | 35.73 | 767,222 | -0.69(-1.90%) |
Oct 11, 2023 | 36.42 | 36.65 | 36.15 | 36.42 | 933,058 | +0.07(+0.19%) |
Oct 10, 2023 | 36.09 | 36.58 | 36.02 | 36.35 | 1,801,254 | +0.40(+1.10%) |
Oct 09, 2023 | 35.47 | 36.07 | 35.31 | 35.95 | 982,226 | +0.29(+0.80%) |
Oct 06, 2023 | 35.21 | 35.91 | 35.02 | 35.67 | 932,161 | +0.22(+0.61%) |
Oct 05, 2023 | 35.41 | 35.63 | 35.21 | 35.45 | 1,473,863 | -0.04(-0.11%) |
Oct 04, 2023 | 35.41 | 35.58 | 35.05 | 35.49 | 896,970 | +0.08(+0.22%) |
Oct 03, 2023 | 35.81 | 35.91 | 35.28 | 35.41 | 1,347,404 | -0.60(-1.68%) |
Oct 02, 2023 | 36.44 | 36.51 | 35.83 | 36.01 | 1,490,374 | -0.49(-1.35%) |
Sep 29, 2023 | 37.02 | 37.02 | 36.41 | 36.51 | 937,960 | -0.23(-0.62%) |
Sep 28, 2023 | 36.35 | 36.95 | 36.35 | 36.73 | 5,633,020 | +0.42(+1.14%) |
Sep 27, 2023 | 36.20 | 36.51 | 36.04 | 36.32 | 2,044,217 | +0.36(+0.99%) |
Sep 26, 2023 | 36.24 | 36.49 | 35.95 | 35.96 | 934,226 | -0.53(-1.46%) |
Sep 25, 2023 | 36.13 | 36.55 | 36.39 | 36.50 | 1,380,045 | +0.17(+0.46%) |
Sep 22, 2023 | 36.54 | 36.67 | 36.30 | 36.33 | 1,180,464 | -0.10(-0.27%) |
Sep 21, 2023 | 36.76 | 36.77 | 36.42 | 36.43 | 897,690 | -0.51(-1.39%) |
Sep 20, 2023 | 37.47 | 37.67 | 36.94 | 36.94 | 951,037 | -0.35(-0.93%) |
Sep 19, 2023 | 37.41 | 37.61 | 37.16 | 37.29 | 1,070,356 | -0.09(-0.24%) |
Sep 18, 2023 | 37.60 | 37.62 | 37.37 | 37.38 | 962,163 | -0.20(-0.53%) |
Sep 15, 2023 | 37.81 | 37.83 | 37.34 | 37.58 | 1,480,926 | -0.37(-0.96%) |
Sep 14, 2023 | 37.66 | 37.96 | 37.64 | 37.94 | 1,214,065 | +0.62(+1.67%) |
Sep 13, 2023 | 37.56 | 37.63 | 37.21 | 37.32 | 917,467 | -0.19(-0.50%) |
Sep 12, 2023 | 37.52 | 37.70 | 37.46 | 37.51 | 1,201,594 | -0.04(-0.11%) |
Sep 11, 2023 | 37.78 | 37.87 | 37.54 | 37.55 | 855,035 | +0.03(+0.08%) |
Sep 08, 2023 | 37.70 | 37.72 | 37.43 | 37.52 | 752,957 | -0.17(-0.45%) |
Sep 07, 2023 | 37.81 | 37.87 | 37.50 | 37.69 | 1,080,874 | -0.27(-0.70%) |
Sep 06, 2023 | 38.15 | 38.42 | 37.76 | 37.95 | 1,413,899 | -0.11(-0.29%) |
Sep 05, 2023 | 38.90 | 38.92 | 38.04 | 38.06 | 1,140,709 | -1.17(-2.97%) |