Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.51 | 39.89 | 39.44 | 39.87 | 572,277 | +0.48(+1.22%) |
Nov 29, 2023 | 39.33 | 39.57 | 39.32 | 39.39 | 461,030 | +0.19(+0.47%) |
Nov 28, 2023 | 39.08 | 39.29 | 38.94 | 39.21 | 523,816 | +0.13(+0.33%) |
Nov 27, 2023 | 39.03 | 39.12 | 38.85 | 39.08 | 1,012,516 | +0.04(+0.10%) |
Nov 24, 2023 | 38.95 | 39.07 | 38.86 | 39.04 | 205,915 | +0.14(+0.35%) |
Nov 22, 2023 | 38.78 | 38.91 | 38.63 | 38.90 | 413,538 | +0.21(+0.53%) |
Nov 21, 2023 | 38.72 | 38.80 | 38.52 | 38.70 | 402,062 | -0.08(-0.20%) |
Nov 20, 2023 | 38.67 | 38.85 | 38.42 | 38.78 | 704,792 | -0.02(-0.04%) |
Nov 17, 2023 | 38.78 | 38.86 | 38.58 | 38.79 | 346,927 | +0.20(+0.53%) |
Nov 16, 2023 | 38.80 | 38.95 | 38.45 | 38.59 | 573,040 | -0.16(-0.40%) |
Nov 15, 2023 | 38.48 | 38.86 | 38.48 | 38.74 | 505,577 | +0.29(+0.76%) |
Nov 14, 2023 | 37.93 | 38.60 | 37.93 | 38.45 | 520,869 | +1.06(+2.84%) |
Nov 13, 2023 | 37.50 | 37.61 | 37.33 | 37.39 | 387,771 | -0.26(-0.70%) |
Nov 10, 2023 | 37.59 | 37.69 | 37.33 | 37.65 | 508,909 | +0.27(+0.73%) |
Nov 09, 2023 | 37.88 | 37.89 | 37.37 | 37.38 | 574,643 | -0.40(-1.06%) |
Nov 08, 2023 | 37.93 | 37.98 | 37.61 | 37.78 | 541,310 | -0.17(-0.44%) |
Nov 07, 2023 | 38.12 | 38.12 | 37.91 | 37.94 | 422,623 | -0.27(-0.71%) |
Nov 06, 2023 | 38.44 | 38.49 | 38.19 | 38.22 | 458,506 | -0.21(-0.56%) |
Nov 03, 2023 | 38.42 | 38.67 | 38.38 | 38.43 | 515,239 | +0.42(+1.10%) |
Nov 02, 2023 | 37.43 | 38.07 | 37.40 | 38.01 | 899,716 | +0.74(+1.99%) |
Nov 01, 2023 | 37.16 | 37.38 | 36.99 | 37.27 | 757,381 | +0.19(+0.50%) |
Oct 31, 2023 | 36.84 | 37.09 | 36.67 | 37.08 | 974,103 | +0.30(+0.82%) |
Oct 30, 2023 | 36.64 | 36.90 | 36.42 | 36.78 | 862,012 | +0.37(+1.02%) |
Oct 27, 2023 | 37.01 | 37.01 | 36.28 | 36.41 | 765,527 | -0.60(-1.63%) |
Oct 26, 2023 | 36.96 | 37.23 | 36.92 | 37.02 | 762,544 | +0.01(+0.03%) |
Oct 25, 2023 | 37.13 | 37.26 | 36.93 | 37.01 | 851,794 | -0.26(-0.71%) |
Oct 24, 2023 | 36.98 | 37.34 | 36.98 | 37.27 | 872,988 | +0.58(+1.57%) |
Oct 23, 2023 | 36.95 | 37.08 | 36.67 | 36.69 | 955,316 | -0.39(-1.06%) |
Oct 20, 2023 | 37.34 | 37.50 | 37.09 | 37.09 | 882,855 | -0.27(-0.73%) |
Oct 19, 2023 | 37.70 | 37.93 | 37.33 | 37.36 | 871,394 | -0.36(-0.95%) |
Oct 18, 2023 | 38.04 | 38.13 | 37.69 | 37.72 | 573,774 | -0.51(-1.35%) |
Oct 17, 2023 | 37.87 | 38.40 | 37.87 | 38.23 | 517,114 | +0.16(+0.41%) |
Oct 16, 2023 | 37.89 | 38.18 | 37.72 | 38.08 | 484,600 | +0.35(+0.93%) |
Oct 13, 2023 | 37.81 | 37.91 | 37.61 | 37.73 | 429,395 | +0.08(+0.21%) |
Oct 12, 2023 | 38.13 | 38.20 | 37.43 | 37.65 | 453,758 | -0.44(-1.15%) |
Oct 11, 2023 | 37.98 | 38.11 | 37.82 | 38.09 | 353,014 | +0.21(+0.56%) |
Oct 10, 2023 | 37.69 | 38.02 | 37.66 | 37.87 | 410,126 | +0.27(+0.72%) |
Oct 09, 2023 | 37.06 | 37.62 | 37.06 | 37.60 | 405,299 | +0.51(+1.36%) |
Oct 06, 2023 | 36.81 | 37.29 | 36.41 | 37.10 | 766,085 | +0.10(+0.26%) |
Oct 05, 2023 | 37.03 | 37.20 | 36.84 | 37.00 | 632,840 | -0.08(-0.21%) |
Oct 04, 2023 | 37.12 | 37.19 | 36.68 | 37.08 | 689,455 | -0.02(-0.05%) |
Oct 03, 2023 | 37.12 | 37.27 | 36.82 | 37.10 | 687,750 | -0.23(-0.62%) |
Oct 02, 2023 | 37.97 | 37.98 | 37.19 | 37.33 | 1,231,452 | -0.73(-1.91%) |
Sep 29, 2023 | 38.28 | 38.40 | 37.90 | 38.06 | 520,740 | -0.02(-0.05%) |
Sep 28, 2023 | 37.99 | 38.15 | 37.86 | 38.08 | 394,039 | +0.13(+0.33%) |
Sep 27, 2023 | 38.25 | 38.28 | 37.77 | 37.95 | 680,636 | -0.13(-0.33%) |
Sep 26, 2023 | 38.47 | 38.54 | 38.03 | 38.08 | 652,121 | -0.58(-1.51%) |
Sep 25, 2023 | 38.51 | 38.69 | 38.55 | 38.66 | 364,601 | +0.05(+0.13%) |
Sep 22, 2023 | 38.90 | 38.95 | 38.60 | 38.61 | 775,713 | -0.26(-0.67%) |
Sep 21, 2023 | 39.35 | 39.39 | 38.85 | 38.87 | 464,286 | -0.58(-1.48%) |
Sep 20, 2023 | 39.55 | 39.81 | 39.43 | 39.46 | 471,973 | +0.03(+0.07%) |
Sep 19, 2023 | 39.55 | 39.68 | 39.35 | 39.43 | 418,017 | -0.12(-0.29%) |
Sep 18, 2023 | 39.71 | 39.76 | 39.41 | 39.54 | 456,210 | -0.11(-0.27%) |
Sep 15, 2023 | 39.78 | 39.95 | 39.64 | 39.65 | 490,610 | -0.29(-0.73%) |
Sep 14, 2023 | 39.58 | 39.94 | 39.58 | 39.94 | 524,606 | +0.69(+1.75%) |
Sep 13, 2023 | 39.42 | 39.50 | 39.17 | 39.26 | 410,780 | -0.13(-0.32%) |
Sep 12, 2023 | 39.25 | 39.49 | 39.19 | 39.38 | 439,803 | +0.12(+0.30%) |
Sep 11, 2023 | 39.34 | 39.53 | 39.24 | 39.27 | 483,459 | +0.06(+0.15%) |
Sep 08, 2023 | 39.09 | 39.27 | 39.03 | 39.21 | 920,968 | +0.22(+0.57%) |
Sep 07, 2023 | 39.00 | 39.24 | 38.92 | 38.99 | 684,336 | -0.01(-0.02%) |
Sep 06, 2023 | 39.15 | 39.16 | 38.78 | 39.00 | 590,582 | -0.19(-0.49%) |
Sep 05, 2023 | 39.73 | 39.81 | 39.19 | 39.19 | 441,510 | -0.59(-1.48%) |