Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.21 | 37.32 | 36.84 | 37.26 | 31,648 | -0.06(-0.16%) |
Nov 29, 2023 | 37.24 | 37.38 | 37.22 | 37.32 | 8,615 | -0.71(-1.87%) |
Nov 28, 2023 | 38.27 | 38.76 | 37.80 | 38.03 | 16,723 | +0.55(+1.47%) |
Nov 27, 2023 | 37.55 | 37.55 | 36.85 | 37.48 | 15,653 | +0.30(+0.81%) |
Nov 24, 2023 | 37.91 | 38.40 | 37.17 | 37.18 | 9,859 | -0.20(-0.54%) |
Nov 22, 2023 | 37.35 | 37.57 | 37.28 | 37.38 | 8,774 | +0.55(+1.49%) |
Nov 21, 2023 | 36.91 | 37.37 | 36.37 | 36.83 | 14,530 | -0.97(-2.57%) |
Nov 20, 2023 | 38.31 | 38.90 | 37.68 | 37.80 | 29,428 | -0.04(-0.10%) |
Nov 17, 2023 | 37.74 | 37.87 | 37.70 | 37.84 | 12,972 | +0.27(+0.71%) |
Nov 16, 2023 | 37.37 | 37.57 | 37.28 | 37.57 | 11,105 | -0.07(-0.19%) |
Nov 15, 2023 | 37.62 | 37.90 | 37.53 | 37.64 | 14,083 | -0.29(-0.76%) |
Nov 14, 2023 | 37.40 | 38.37 | 37.38 | 37.93 | 31,139 | +2.42(+6.81%) |
Nov 13, 2023 | 36.27 | 36.60 | 35.40 | 35.51 | 47,459 | -1.59(-4.29%) |
Nov 10, 2023 | 36.85 | 37.39 | 36.85 | 37.10 | 19,769 | +0.62(+1.71%) |
Nov 09, 2023 | 36.41 | 36.64 | 36.38 | 36.48 | 67,528 | +0.95(+2.69%) |
Nov 08, 2023 | 35.61 | 35.68 | 35.48 | 35.52 | 19,662 | -0.24(-0.67%) |
Nov 07, 2023 | 36.52 | 36.52 | 35.72 | 35.76 | 14,006 | -1.14(-3.09%) |
Nov 06, 2023 | 38.35 | 38.75 | 36.68 | 36.90 | 66,714 | -1.59(-4.13%) |
Nov 03, 2023 | 38.65 | 38.97 | 38.32 | 38.49 | 14,277 | +0.57(+1.50%) |
Nov 02, 2023 | 37.73 | 37.92 | 37.68 | 37.92 | 26,808 | +0.66(+1.77%) |
Nov 01, 2023 | 37.16 | 37.32 | 37.04 | 37.26 | 19,189 | +0.68(+1.86%) |
Oct 31, 2023 | 36.60 | 36.80 | 36.42 | 36.58 | 48,115 | +1.11(+3.13%) |
Oct 30, 2023 | 36.12 | 36.13 | 35.10 | 35.47 | 34,768 | -0.21(-0.59%) |
Oct 27, 2023 | 36.08 | 36.54 | 35.51 | 35.68 | 14,341 | -1.04(-2.83%) |
Oct 26, 2023 | 36.86 | 37.05 | 36.71 | 36.72 | 16,065 | -0.53(-1.42%) |
Oct 25, 2023 | 37.34 | 37.41 | 37.23 | 37.25 | 12,547 | -0.30(-0.80%) |
Oct 24, 2023 | 37.48 | 37.59 | 37.28 | 37.55 | 31,829 | +0.52(+1.40%) |
Oct 23, 2023 | 36.86 | 37.26 | 36.86 | 37.03 | 20,063 | +0.04(+0.11%) |
Oct 20, 2023 | 37.27 | 37.27 | 36.99 | 36.99 | 14,898 | -0.09(-0.24%) |
Oct 19, 2023 | 37.40 | 37.50 | 37.08 | 37.08 | 13,922 | -0.85(-2.24%) |
Oct 18, 2023 | 38.02 | 38.04 | 37.80 | 37.93 | 10,203 | -0.34(-0.89%) |
Oct 17, 2023 | 38.18 | 38.41 | 38.11 | 38.27 | 20,106 | -0.20(-0.52%) |
Oct 16, 2023 | 38.33 | 38.48 | 38.33 | 38.47 | 28,830 | -0.32(-0.82%) |
Oct 13, 2023 | 39.13 | 39.13 | 38.74 | 38.79 | 10,667 | -0.56(-1.42%) |
Oct 12, 2023 | 39.72 | 40.09 | 39.05 | 39.35 | 18,786 | +0.12(+0.31%) |
Oct 11, 2023 | 39.42 | 39.42 | 38.92 | 39.23 | 15,255 | -0.72(-1.80%) |
Oct 10, 2023 | 40.68 | 40.73 | 39.89 | 39.95 | 25,263 | -0.32(-0.79%) |
Oct 09, 2023 | 40.81 | 40.81 | 39.95 | 40.27 | 8,536 | +0.25(+0.62%) |
Oct 06, 2023 | 39.40 | 40.08 | 39.40 | 40.02 | 25,287 | +1.27(+3.27%) |
Oct 05, 2023 | 39.01 | 39.02 | 38.39 | 38.75 | 27,791 | +1.26(+3.37%) |
Oct 04, 2023 | 37.50 | 37.60 | 37.30 | 37.49 | 14,653 | -0.36(-0.95%) |
Oct 03, 2023 | 37.98 | 37.98 | 37.67 | 37.85 | 24,146 | -0.36(-0.94%) |
Oct 02, 2023 | 37.57 | 38.36 | 37.44 | 38.21 | 121,370 | -0.30(-0.78%) |
Sep 29, 2023 | 39.33 | 39.33 | 38.41 | 38.51 | 14,710 | -0.14(-0.36%) |
Sep 28, 2023 | 38.60 | 38.80 | 38.55 | 38.65 | 17,152 | -0.24(-0.62%) |
Sep 27, 2023 | 39.01 | 39.01 | 38.73 | 38.89 | 17,003 | -0.16(-0.41%) |
Sep 26, 2023 | 39.17 | 39.17 | 38.79 | 39.05 | 13,454 | -0.54(-1.36%) |
Sep 25, 2023 | 39.48 | 39.59 | 39.52 | 39.59 | 35,218 | +0.34(+0.87%) |
Sep 22, 2023 | 39.54 | 39.58 | 38.45 | 39.25 | 23,828 | +0.72(+1.87%) |
Sep 21, 2023 | 38.68 | 39.69 | 38.50 | 38.53 | 13,130 | -0.23(-0.59%) |
Sep 20, 2023 | 38.65 | 38.76 | 38.60 | 38.76 | 12,791 | -0.91(-2.29%) |
Sep 19, 2023 | 39.59 | 39.67 | 39.50 | 39.67 | 9,858 | -1.13(-2.77%) |
Sep 18, 2023 | 40.74 | 40.80 | 40.45 | 40.80 | 5,639 | +0.12(+0.29%) |
Sep 15, 2023 | 40.81 | 40.81 | 40.60 | 40.68 | 7,154 | -0.70(-1.69%) |
Sep 14, 2023 | 40.51 | 41.39 | 40.50 | 41.38 | 4,430 | +0.59(+1.45%) |
Sep 13, 2023 | 41.24 | 41.27 | 40.79 | 40.79 | 17,897 | -0.97(-2.32%) |
Sep 12, 2023 | 42.35 | 42.35 | 41.69 | 41.76 | 10,589 | -0.59(-1.39%) |
Sep 11, 2023 | 42.35 | 42.35 | 41.85 | 42.35 | 7,029 | +1.04(+2.52%) |
Sep 08, 2023 | 41.38 | 41.38 | 41.16 | 41.31 | 11,949 | +0.03(+0.07%) |
Sep 07, 2023 | 41.92 | 41.92 | 41.16 | 41.28 | 18,488 | +0.05(+0.12%) |
Sep 06, 2023 | 41.70 | 41.70 | 41.09 | 41.23 | 6,851 | -0.45(-1.08%) |
Sep 05, 2023 | 42.71 | 42.71 | 41.49 | 41.68 | 9,419 | +0.54(+1.31%) |