Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.07 | 34.33 | 33.85 | 34.22 | 1,501,397 | +0.25(+0.75%) |
Nov 29, 2023 | 34.29 | 34.48 | 33.87 | 33.96 | 1,200,322 | -0.27(-0.80%) |
Nov 28, 2023 | 34.04 | 34.51 | 33.90 | 34.24 | 904,052 | +0.14(+0.40%) |
Nov 27, 2023 | 34.01 | 34.16 | 33.72 | 34.10 | 1,063,001 | +0.12(+0.34%) |
Nov 24, 2023 | 34.09 | 34.16 | 33.86 | 33.98 | 490,986 | -0.09(-0.26%) |
Nov 22, 2023 | 33.92 | 34.12 | 33.58 | 34.07 | 1,504,289 | +0.20(+0.61%) |
Nov 21, 2023 | 33.84 | 34.00 | 33.59 | 33.87 | 1,145,546 | +0.01(+0.03%) |
Nov 20, 2023 | 33.71 | 33.98 | 33.26 | 33.86 | 1,097,853 | -0.10(-0.29%) |
Nov 17, 2023 | 34.50 | 34.55 | 33.78 | 33.95 | 1,641,441 | -0.28(-0.83%) |
Nov 16, 2023 | 33.96 | 34.30 | 33.78 | 34.24 | 1,500,808 | +0.59(+1.74%) |
Nov 15, 2023 | 33.90 | 34.37 | 33.61 | 33.65 | 1,499,764 | -0.29(-0.86%) |
Nov 14, 2023 | 33.39 | 33.99 | 33.39 | 33.94 | 1,115,631 | +1.18(+3.61%) |
Nov 13, 2023 | 33.10 | 33.18 | 32.61 | 32.76 | 1,363,626 | -0.40(-1.21%) |
Nov 10, 2023 | 33.37 | 33.39 | 32.97 | 33.16 | 1,735,549 | +0.03(+0.09%) |
Nov 09, 2023 | 33.14 | 33.50 | 32.98 | 33.13 | 1,763,404 | +0.15(+0.44%) |
Nov 08, 2023 | 33.34 | 33.34 | 32.54 | 32.99 | 1,537,628 | -0.58(-1.72%) |
Nov 07, 2023 | 33.83 | 33.99 | 33.47 | 33.56 | 1,509,825 | -0.20(-0.61%) |
Nov 06, 2023 | 34.37 | 34.46 | 33.75 | 33.77 | 1,725,077 | -0.64(-1.87%) |
Nov 03, 2023 | 35.07 | 35.19 | 34.39 | 34.41 | 2,121,970 | -0.27(-0.79%) |
Nov 02, 2023 | 33.86 | 34.90 | 33.83 | 34.69 | 2,582,282 | +1.01(+2.99%) |
Nov 01, 2023 | 33.40 | 33.85 | 33.05 | 33.68 | 1,619,383 | +0.29(+0.88%) |
Oct 31, 2023 | 33.40 | 33.51 | 33.03 | 33.39 | 1,389,700 | +0.19(+0.56%) |
Oct 30, 2023 | 33.09 | 33.49 | 32.81 | 33.20 | 1,432,031 | +0.21(+0.62%) |
Oct 27, 2023 | 33.44 | 33.72 | 32.79 | 33.00 | 1,518,856 | -0.62(-1.86%) |
Oct 26, 2023 | 33.54 | 34.11 | 33.46 | 33.62 | 1,742,816 | +0.21(+0.61%) |
Oct 25, 2023 | 33.01 | 33.43 | 33.01 | 33.42 | 1,516,231 | +0.26(+0.79%) |
Oct 24, 2023 | 32.79 | 33.23 | 32.69 | 33.15 | 1,669,856 | +0.74(+2.29%) |
Oct 23, 2023 | 32.48 | 32.82 | 32.27 | 32.41 | 1,378,864 | -0.31(-0.95%) |
Oct 20, 2023 | 33.13 | 33.26 | 32.64 | 32.72 | 1,899,965 | -0.37(-1.12%) |
Oct 19, 2023 | 33.23 | 33.51 | 32.97 | 33.09 | 1,506,099 | -0.18(-0.53%) |
Oct 18, 2023 | 33.44 | 33.61 | 33.01 | 33.27 | 1,269,403 | -0.21(-0.61%) |
Oct 17, 2023 | 33.49 | 33.83 | 33.32 | 33.47 | 1,644,137 | -0.27(-0.81%) |
Oct 16, 2023 | 33.45 | 33.76 | 33.14 | 33.75 | 1,068,744 | +0.44(+1.32%) |
Oct 13, 2023 | 33.45 | 33.61 | 33.19 | 33.31 | 1,449,055 | +0.25(+0.77%) |
Oct 12, 2023 | 33.11 | 33.22 | 32.54 | 33.05 | 1,697,799 | -0.16(-0.47%) |
Oct 11, 2023 | 32.82 | 33.21 | 32.61 | 33.21 | 1,197,853 | +0.58(+1.76%) |
Oct 10, 2023 | 32.36 | 32.65 | 32.25 | 32.64 | 919,685 | +0.27(+0.84%) |
Oct 09, 2023 | 31.87 | 32.37 | 31.86 | 32.36 | 1,389,927 | +0.50(+1.56%) |
Oct 06, 2023 | 31.16 | 32.08 | 30.84 | 31.86 | 1,948,800 | +0.41(+1.30%) |
Oct 05, 2023 | 31.12 | 31.58 | 30.76 | 31.46 | 1,874,577 | +0.31(+0.99%) |
Oct 04, 2023 | 31.04 | 31.40 | 30.67 | 31.15 | 1,716,563 | +0.00(+0.00%) |
Oct 03, 2023 | 30.54 | 31.22 | 30.11 | 31.15 | 1,850,392 | +0.37(+1.19%) |
Oct 02, 2023 | 31.93 | 32.00 | 30.46 | 30.78 | 2,258,723 | -1.34(-4.17%) |
Sep 29, 2023 | 32.29 | 32.44 | 31.86 | 32.12 | 1,740,422 | +0.14(+0.45%) |
Sep 28, 2023 | 32.50 | 32.50 | 31.88 | 31.98 | 1,454,999 | -0.33(-1.01%) |
Sep 27, 2023 | 32.54 | 32.76 | 32.24 | 32.30 | 1,264,285 | -0.32(-0.97%) |
Sep 26, 2023 | 33.79 | 33.79 | 32.53 | 32.62 | 1,260,923 | -1.20(-3.53%) |
Sep 25, 2023 | 33.61 | 33.87 | 33.62 | 33.82 | 911,999 | +0.01(+0.03%) |
Sep 22, 2023 | 33.82 | 34.09 | 33.70 | 33.81 | 728,003 | -0.14(-0.43%) |
Sep 21, 2023 | 34.27 | 34.39 | 33.93 | 33.95 | 879,272 | -0.39(-1.12%) |
Sep 20, 2023 | 34.50 | 34.74 | 34.28 | 34.34 | 1,186,808 | +0.03(+0.08%) |
Sep 19, 2023 | 34.70 | 34.90 | 34.30 | 34.31 | 911,201 | -0.39(-1.11%) |
Sep 18, 2023 | 34.61 | 34.70 | 34.21 | 34.69 | 1,350,200 | +0.22(+0.64%) |
Sep 15, 2023 | 34.24 | 34.54 | 34.20 | 34.47 | 2,679,325 | +0.16(+0.48%) |
Sep 14, 2023 | 34.13 | 34.38 | 34.06 | 34.31 | 1,064,178 | +0.38(+1.11%) |
Sep 13, 2023 | 33.68 | 34.05 | 33.53 | 33.93 | 1,037,166 | +0.30(+0.89%) |
Sep 12, 2023 | 33.60 | 33.77 | 33.27 | 33.63 | 1,156,757 | +0.05(+0.14%) |
Sep 11, 2023 | 33.31 | 33.76 | 33.29 | 33.59 | 1,632,923 | +0.22(+0.66%) |
Sep 08, 2023 | 32.90 | 33.39 | 32.77 | 33.36 | 1,532,019 | +0.56(+1.70%) |
Sep 07, 2023 | 32.19 | 32.95 | 32.19 | 32.80 | 2,725,385 | +0.73(+2.28%) |
Sep 06, 2023 | 32.19 | 32.19 | 31.94 | 32.07 | 1,202,876 | +0.00(+0.00%) |
Sep 05, 2023 | 32.36 | 32.43 | 31.59 | 32.07 | 1,819,887 | -0.48(-1.48%) |