Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.94 | 37.27 | 36.52 | 37.25 | 197,199 | +0.46(+1.26%) |
Nov 29, 2023 | 36.18 | 37.00 | 36.15 | 36.78 | 164,670 | +0.87(+2.42%) |
Nov 28, 2023 | 37.02 | 37.02 | 35.78 | 35.91 | 144,538 | -1.12(-3.01%) |
Nov 27, 2023 | 36.64 | 37.21 | 36.62 | 37.03 | 125,519 | +0.03(+0.08%) |
Nov 24, 2023 | 37.13 | 37.32 | 36.81 | 37.00 | 52,086 | -0.04(-0.11%) |
Nov 22, 2023 | 36.85 | 37.06 | 36.63 | 37.04 | 85,526 | +0.23(+0.62%) |
Nov 21, 2023 | 37.61 | 37.65 | 36.78 | 36.81 | 161,455 | -1.04(-2.74%) |
Nov 20, 2023 | 37.34 | 37.86 | 36.74 | 37.85 | 213,456 | +0.45(+1.21%) |
Nov 17, 2023 | 36.64 | 37.48 | 36.23 | 37.39 | 271,705 | +1.19(+3.27%) |
Nov 16, 2023 | 36.87 | 37.04 | 35.76 | 36.21 | 200,121 | -0.75(-2.03%) |
Nov 15, 2023 | 36.57 | 37.62 | 36.50 | 36.96 | 176,477 | +0.30(+0.81%) |
Nov 14, 2023 | 36.50 | 36.76 | 36.10 | 36.66 | 272,390 | +1.29(+3.66%) |
Nov 13, 2023 | 35.66 | 35.75 | 35.21 | 35.37 | 234,529 | -0.52(-1.46%) |
Nov 10, 2023 | 35.51 | 36.10 | 34.96 | 35.89 | 393,397 | +0.55(+1.57%) |
Nov 09, 2023 | 35.56 | 35.89 | 35.00 | 35.34 | 211,610 | +0.07(+0.20%) |
Nov 08, 2023 | 35.66 | 35.66 | 34.92 | 35.27 | 144,382 | -0.16(-0.45%) |
Nov 07, 2023 | 36.00 | 36.06 | 35.41 | 35.43 | 265,620 | -0.91(-2.50%) |
Nov 06, 2023 | 36.67 | 36.67 | 35.40 | 36.34 | 268,985 | -0.37(-1.01%) |
Nov 03, 2023 | 36.67 | 37.09 | 36.32 | 36.71 | 346,722 | +0.72(+1.99%) |
Nov 02, 2023 | 35.06 | 36.05 | 35.06 | 35.99 | 401,425 | +1.44(+4.17%) |
Nov 01, 2023 | 33.59 | 34.76 | 33.43 | 34.55 | 379,128 | +0.67(+1.97%) |
Oct 31, 2023 | 32.98 | 33.98 | 32.93 | 33.89 | 326,025 | +0.63(+1.89%) |
Oct 30, 2023 | 32.77 | 33.39 | 32.19 | 33.26 | 621,523 | +0.90(+2.79%) |
Oct 27, 2023 | 32.54 | 33.14 | 32.15 | 32.36 | 488,152 | +0.43(+1.35%) |
Oct 26, 2023 | 32.77 | 33.08 | 31.55 | 31.93 | 832,183 | -0.95(-2.89%) |
Oct 25, 2023 | 32.58 | 35.56 | 31.35 | 32.88 | 1,713,910 | -7.15(-17.87%) |
Oct 24, 2023 | 40.54 | 40.61 | 39.72 | 40.03 | 397,398 | -0.18(-0.44%) |
Oct 23, 2023 | 39.70 | 40.65 | 39.56 | 40.21 | 424,523 | +0.07(+0.17%) |
Oct 20, 2023 | 40.06 | 40.22 | 39.34 | 40.14 | 294,304 | +0.33(+0.84%) |
Oct 19, 2023 | 40.25 | 40.40 | 39.63 | 39.81 | 227,725 | -0.59(-1.46%) |
Oct 18, 2023 | 41.39 | 41.39 | 40.17 | 40.39 | 154,843 | -1.63(-3.87%) |
Oct 17, 2023 | 40.67 | 42.21 | 40.54 | 42.02 | 411,381 | +0.94(+2.29%) |
Oct 16, 2023 | 41.60 | 42.13 | 41.05 | 41.08 | 259,065 | +1.51(+3.81%) |
Oct 13, 2023 | 40.29 | 40.29 | 39.56 | 39.57 | 109,593 | -0.41(-1.03%) |
Oct 12, 2023 | 39.77 | 39.99 | 39.29 | 39.98 | 248,470 | -0.19(-0.46%) |
Oct 11, 2023 | 39.66 | 40.24 | 39.66 | 40.17 | 158,060 | +0.46(+1.16%) |
Oct 10, 2023 | 39.35 | 40.21 | 39.35 | 39.71 | 137,750 | +0.60(+1.53%) |
Oct 09, 2023 | 38.60 | 39.47 | 37.98 | 39.11 | 246,356 | +0.49(+1.27%) |
Oct 06, 2023 | 37.56 | 38.86 | 37.46 | 38.62 | 317,671 | +0.77(+2.04%) |
Oct 05, 2023 | 37.71 | 38.25 | 37.42 | 37.85 | 368,936 | +0.23(+0.60%) |
Oct 04, 2023 | 38.40 | 38.80 | 37.23 | 37.62 | 190,606 | -1.08(-2.78%) |
Oct 03, 2023 | 38.70 | 39.35 | 38.41 | 38.70 | 183,524 | -0.34(-0.88%) |
Oct 02, 2023 | 39.25 | 39.31 | 38.71 | 39.04 | 208,683 | -0.15(-0.38%) |
Sep 29, 2023 | 40.36 | 40.40 | 39.08 | 39.19 | 286,741 | -1.18(-2.91%) |
Sep 28, 2023 | 39.88 | 40.64 | 39.88 | 40.36 | 247,376 | +0.61(+1.53%) |
Sep 27, 2023 | 39.52 | 40.16 | 39.39 | 39.76 | 168,125 | +0.58(+1.48%) |
Sep 26, 2023 | 39.45 | 39.68 | 38.97 | 39.18 | 291,530 | -0.59(-1.48%) |
Sep 25, 2023 | 39.54 | 40.27 | 39.74 | 39.77 | 161,019 | -0.22(-0.54%) |
Sep 22, 2023 | 40.52 | 40.64 | 39.72 | 39.98 | 128,950 | -0.40(-0.99%) |
Sep 21, 2023 | 40.65 | 40.74 | 39.41 | 40.38 | 203,569 | +1.87(+4.86%) |
Sep 20, 2023 | 39.10 | 39.59 | 38.51 | 38.51 | 138,644 | -0.26(-0.68%) |
Sep 19, 2023 | 38.31 | 38.97 | 38.24 | 38.78 | 167,780 | +0.44(+1.15%) |
Sep 18, 2023 | 38.83 | 39.00 | 38.21 | 38.34 | 156,897 | -0.07(-0.18%) |
Sep 15, 2023 | 38.87 | 38.94 | 37.87 | 38.40 | 1,160,004 | -0.64(-1.63%) |
Sep 14, 2023 | 38.49 | 39.15 | 38.39 | 39.04 | 373,568 | +1.03(+2.71%) |
Sep 13, 2023 | 38.69 | 38.75 | 37.81 | 38.01 | 205,185 | -0.53(-1.37%) |
Sep 12, 2023 | 38.33 | 38.78 | 38.33 | 38.54 | 236,483 | +0.04(+0.10%) |
Sep 11, 2023 | 38.52 | 38.68 | 38.09 | 38.50 | 238,470 | +0.26(+0.69%) |
Sep 08, 2023 | 37.75 | 38.26 | 37.08 | 38.24 | 276,617 | +0.50(+1.32%) |
Sep 07, 2023 | 38.51 | 38.85 | 36.45 | 37.74 | 570,796 | -3.06(-7.49%) |
Sep 06, 2023 | 41.31 | 41.55 | 40.33 | 40.80 | 197,334 | -0.38(-0.93%) |
Sep 05, 2023 | 42.39 | 42.40 | 40.95 | 41.18 | 450,585 | -1.56(-3.65%) |