Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.61 | 32.82 | 32.05 | 32.20 | 1,208,944 | -0.25(-0.77%) |
Nov 29, 2023 | 32.91 | 33.18 | 32.32 | 32.45 | 1,524,360 | +0.28(+0.87%) |
Nov 28, 2023 | 32.13 | 32.49 | 31.61 | 32.17 | 1,402,170 | +0.07(+0.22%) |
Nov 27, 2023 | 32.24 | 32.44 | 31.93 | 32.10 | 1,051,984 | -0.40(-1.23%) |
Nov 24, 2023 | 32.23 | 32.81 | 32.01 | 32.50 | 697,018 | +0.38(+1.18%) |
Nov 22, 2023 | 32.20 | 32.57 | 32.05 | 32.12 | 952,932 | +0.00(+0.00%) |
Nov 21, 2023 | 32.50 | 32.85 | 32.08 | 32.12 | 1,061,566 | -0.78(-2.37%) |
Nov 20, 2023 | 32.75 | 33.14 | 32.45 | 32.90 | 1,358,403 | +0.10(+0.30%) |
Nov 17, 2023 | 33.24 | 33.25 | 32.61 | 32.80 | 1,386,158 | -0.03(-0.09%) |
Nov 16, 2023 | 33.00 | 33.40 | 32.59 | 32.83 | 1,050,688 | -0.28(-0.85%) |
Nov 15, 2023 | 32.77 | 33.63 | 32.66 | 33.11 | 2,036,513 | +0.36(+1.10%) |
Nov 14, 2023 | 32.47 | 33.30 | 32.46 | 32.75 | 2,107,002 | +1.43(+4.57%) |
Nov 13, 2023 | 31.46 | 31.77 | 31.24 | 31.32 | 903,655 | -0.38(-1.20%) |
Nov 10, 2023 | 30.36 | 32.26 | 30.21 | 31.70 | 1,544,387 | +1.50(+4.97%) |
Nov 09, 2023 | 32.35 | 32.70 | 30.11 | 30.20 | 1,581,822 | -2.29(-7.05%) |
Nov 08, 2023 | 31.09 | 32.61 | 30.52 | 32.49 | 1,927,328 | -3.10(-8.71%) |
Nov 07, 2023 | 35.11 | 35.79 | 34.89 | 35.59 | 1,516,570 | +0.31(+0.88%) |
Nov 06, 2023 | 35.99 | 36.08 | 35.13 | 35.28 | 1,321,691 | -0.63(-1.75%) |
Nov 03, 2023 | 35.70 | 36.63 | 35.60 | 35.91 | 811,802 | +1.37(+3.97%) |
Nov 02, 2023 | 34.16 | 34.64 | 33.38 | 34.54 | 994,274 | +0.96(+2.86%) |
Nov 01, 2023 | 33.75 | 33.75 | 32.77 | 33.58 | 737,284 | -0.11(-0.33%) |
Oct 31, 2023 | 33.51 | 33.78 | 33.12 | 33.69 | 720,709 | +0.21(+0.63%) |
Oct 30, 2023 | 34.15 | 34.15 | 33.05 | 33.48 | 974,734 | -0.13(-0.39%) |
Oct 27, 2023 | 34.36 | 34.36 | 33.27 | 33.61 | 751,369 | -0.79(-2.30%) |
Oct 26, 2023 | 34.81 | 35.31 | 34.24 | 34.40 | 813,510 | +0.03(+0.09%) |
Oct 25, 2023 | 33.91 | 34.49 | 33.62 | 34.37 | 659,534 | -0.05(-0.15%) |
Oct 24, 2023 | 34.24 | 34.51 | 34.07 | 34.42 | 550,246 | +0.34(+1.00%) |
Oct 23, 2023 | 34.34 | 34.85 | 34.07 | 34.08 | 503,898 | -0.54(-1.56%) |
Oct 20, 2023 | 34.66 | 35.07 | 34.24 | 34.62 | 642,966 | +0.14(+0.41%) |
Oct 19, 2023 | 34.62 | 35.00 | 34.20 | 34.48 | 686,413 | -0.40(-1.15%) |
Oct 18, 2023 | 35.57 | 35.62 | 34.87 | 34.88 | 528,287 | -1.21(-3.35%) |
Oct 17, 2023 | 35.94 | 36.81 | 35.94 | 36.09 | 662,580 | -0.13(-0.36%) |
Oct 16, 2023 | 35.94 | 36.57 | 35.83 | 36.22 | 715,838 | +0.71(+2.00%) |
Oct 13, 2023 | 36.10 | 36.16 | 35.25 | 35.51 | 861,901 | -0.59(-1.63%) |
Oct 12, 2023 | 36.80 | 36.80 | 35.87 | 36.10 | 818,996 | -0.86(-2.33%) |
Oct 11, 2023 | 36.65 | 37.02 | 36.51 | 36.96 | 449,371 | +0.46(+1.26%) |
Oct 10, 2023 | 36.58 | 37.09 | 36.27 | 36.50 | 622,319 | +0.12(+0.33%) |
Oct 09, 2023 | 35.38 | 36.52 | 35.11 | 36.38 | 428,259 | +0.46(+1.28%) |
Oct 06, 2023 | 34.96 | 36.54 | 34.64 | 35.92 | 806,111 | +0.86(+2.45%) |
Oct 05, 2023 | 35.67 | 36.03 | 34.67 | 35.06 | 674,837 | -0.81(-2.26%) |
Oct 04, 2023 | 35.23 | 36.02 | 34.99 | 35.87 | 553,360 | +0.58(+1.64%) |
Oct 03, 2023 | 35.85 | 36.06 | 35.15 | 35.29 | 600,829 | -0.99(-2.73%) |
Oct 02, 2023 | 36.63 | 36.78 | 36.10 | 36.28 | 639,728 | -0.42(-1.14%) |
Sep 29, 2023 | 37.10 | 37.21 | 36.53 | 36.70 | 750,280 | -0.04(-0.11%) |
Sep 28, 2023 | 35.43 | 37.14 | 35.43 | 36.74 | 599,149 | +1.04(+2.91%) |
Sep 27, 2023 | 35.96 | 36.24 | 35.43 | 35.70 | 525,460 | -0.25(-0.70%) |
Sep 26, 2023 | 36.52 | 37.01 | 35.84 | 35.95 | 575,189 | -1.15(-3.10%) |
Sep 25, 2023 | 36.01 | 37.36 | 36.94 | 37.10 | 902,953 | +0.78(+2.15%) |
Sep 22, 2023 | 36.60 | 37.34 | 36.22 | 36.32 | 843,963 | -0.20(-0.55%) |
Sep 21, 2023 | 37.04 | 37.05 | 36.28 | 36.52 | 580,094 | -0.77(-2.06%) |
Sep 20, 2023 | 38.27 | 38.63 | 37.29 | 37.29 | 528,786 | -0.56(-1.48%) |
Sep 19, 2023 | 37.45 | 38.03 | 37.13 | 37.85 | 647,969 | +0.48(+1.28%) |
Sep 18, 2023 | 38.24 | 38.33 | 37.34 | 37.37 | 632,714 | -0.97(-2.53%) |
Sep 15, 2023 | 38.30 | 39.02 | 37.90 | 38.34 | 1,528,775 | -0.15(-0.39%) |
Sep 14, 2023 | 38.65 | 38.95 | 37.44 | 38.49 | 835,983 | +0.09(+0.23%) |
Sep 13, 2023 | 39.32 | 39.49 | 38.17 | 38.40 | 1,039,672 | -1.00(-2.54%) |
Sep 12, 2023 | 38.40 | 39.93 | 38.40 | 39.40 | 961,989 | +0.95(+2.47%) |
Sep 11, 2023 | 38.52 | 38.87 | 38.16 | 38.45 | 786,715 | +0.45(+1.18%) |
Sep 08, 2023 | 38.25 | 38.28 | 37.74 | 38.00 | 679,580 | -0.10(-0.26%) |
Sep 07, 2023 | 38.53 | 38.53 | 37.73 | 38.10 | 642,428 | -0.80(-2.06%) |
Sep 06, 2023 | 39.56 | 40.18 | 38.00 | 38.90 | 1,144,961 | -0.56(-1.42%) |
Sep 05, 2023 | 39.79 | 39.97 | 39.01 | 39.46 | 514,455 | -0.98(-2.42%) |