Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.74 | 35.94 | 35.20 | 35.43 | 12,608,507 | +0.21(+0.61%) |
Nov 29, 2023 | 35.19 | 35.37 | 34.97 | 35.22 | 9,801,397 | +0.13(+0.36%) |
Nov 28, 2023 | 35.13 | 35.38 | 35.01 | 35.09 | 6,161,866 | +0.00(+0.00%) |
Nov 27, 2023 | 35.19 | 35.25 | 34.96 | 35.09 | 8,615,474 | +0.12(+0.34%) |
Nov 24, 2023 | 35.05 | 35.27 | 34.95 | 34.97 | 4,335,485 | +0.54(+1.56%) |
Nov 22, 2023 | 33.83 | 34.48 | 33.65 | 34.44 | 10,757,139 | -0.46(-1.32%) |
Nov 21, 2023 | 34.95 | 35.03 | 34.79 | 34.90 | 5,315,447 | -0.14(-0.39%) |
Nov 20, 2023 | 35.03 | 35.27 | 34.97 | 35.03 | 6,536,538 | +0.26(+0.76%) |
Nov 17, 2023 | 34.51 | 34.96 | 34.48 | 34.77 | 7,526,196 | +0.58(+1.68%) |
Nov 16, 2023 | 34.22 | 34.29 | 33.88 | 34.19 | 8,090,949 | -0.56(-1.60%) |
Nov 15, 2023 | 34.99 | 35.22 | 34.73 | 34.75 | 7,279,157 | -0.25(-0.73%) |
Nov 14, 2023 | 34.92 | 35.24 | 34.87 | 35.00 | 7,631,529 | +0.15(+0.42%) |
Nov 13, 2023 | 34.56 | 34.92 | 34.52 | 34.86 | 6,892,756 | +0.61(+1.77%) |
Nov 10, 2023 | 34.28 | 34.34 | 33.87 | 34.25 | 7,410,017 | +0.39(+1.15%) |
Nov 09, 2023 | 34.03 | 34.28 | 33.82 | 33.86 | 8,694,435 | +0.21(+0.63%) |
Nov 08, 2023 | 34.07 | 34.19 | 33.58 | 33.65 | 15,724,527 | -0.55(-1.61%) |
Nov 07, 2023 | 34.47 | 34.53 | 34.09 | 34.20 | 9,510,311 | -0.80(-2.29%) |
Nov 06, 2023 | 35.35 | 35.35 | 34.98 | 35.00 | 8,315,252 | +0.10(+0.28%) |
Nov 03, 2023 | 34.67 | 35.13 | 34.48 | 34.90 | 11,698,037 | -0.64(-1.79%) |
Nov 02, 2023 | 34.87 | 35.62 | 34.81 | 35.54 | 12,237,168 | +0.74(+2.13%) |
Nov 01, 2023 | 34.99 | 35.30 | 34.65 | 34.80 | 13,689,138 | -0.47(-1.34%) |
Oct 31, 2023 | 35.15 | 35.62 | 34.70 | 35.27 | 20,985,328 | -1.71(-4.62%) |
Oct 30, 2023 | 36.94 | 37.26 | 36.73 | 36.98 | 10,495,907 | -0.28(-0.75%) |
Oct 27, 2023 | 37.74 | 37.82 | 37.00 | 37.26 | 9,397,967 | -0.17(-0.46%) |
Oct 26, 2023 | 37.23 | 37.56 | 37.02 | 37.43 | 6,396,294 | -0.23(-0.61%) |
Oct 25, 2023 | 37.64 | 37.81 | 37.44 | 37.66 | 6,284,245 | +0.26(+0.70%) |
Oct 24, 2023 | 37.91 | 37.91 | 37.40 | 37.40 | 9,101,381 | -0.11(-0.28%) |
Oct 23, 2023 | 37.73 | 37.80 | 37.19 | 37.51 | 11,299,729 | -0.68(-1.79%) |
Oct 20, 2023 | 38.71 | 38.92 | 38.19 | 38.19 | 6,514,611 | -0.69(-1.79%) |
Oct 19, 2023 | 38.73 | 39.11 | 38.50 | 38.89 | 8,203,033 | -0.38(-0.96%) |
Oct 18, 2023 | 39.23 | 39.38 | 39.00 | 39.26 | 7,397,798 | -0.09(-0.22%) |
Oct 17, 2023 | 38.88 | 39.36 | 38.87 | 39.35 | 9,194,074 | +0.57(+1.47%) |
Oct 16, 2023 | 38.73 | 38.88 | 38.27 | 38.78 | 8,824,618 | +0.20(+0.52%) |
Oct 13, 2023 | 38.57 | 38.73 | 38.28 | 38.58 | 13,911,929 | +0.69(+1.83%) |
Oct 12, 2023 | 38.02 | 38.08 | 37.53 | 37.88 | 16,115,805 | +0.62(+1.66%) |
Oct 11, 2023 | 37.41 | 37.52 | 36.93 | 37.27 | 8,193,995 | +0.03(+0.08%) |
Oct 10, 2023 | 37.04 | 37.41 | 36.94 | 37.24 | 9,370,524 | +0.23(+0.63%) |
Oct 09, 2023 | 36.82 | 37.05 | 36.61 | 37.01 | 10,327,637 | +1.07(+2.98%) |
Oct 06, 2023 | 35.66 | 36.13 | 35.27 | 35.94 | 10,807,683 | +0.83(+2.36%) |
Oct 05, 2023 | 34.60 | 35.27 | 34.56 | 35.11 | 8,123,406 | +0.10(+0.28%) |
Oct 04, 2023 | 35.48 | 35.55 | 34.73 | 35.01 | 11,473,578 | -1.24(-3.43%) |
Oct 03, 2023 | 36.15 | 36.35 | 35.90 | 36.25 | 7,811,609 | -0.21(-0.58%) |
Oct 02, 2023 | 37.32 | 37.35 | 36.27 | 36.47 | 8,402,604 | -0.87(-2.32%) |
Sep 29, 2023 | 37.97 | 38.06 | 37.30 | 37.33 | 8,311,459 | -0.68(-1.80%) |
Sep 28, 2023 | 37.96 | 38.24 | 37.85 | 38.02 | 6,469,342 | -0.05(-0.13%) |
Sep 27, 2023 | 37.60 | 38.08 | 37.52 | 38.07 | 11,459,428 | +0.81(+2.17%) |
Sep 26, 2023 | 37.29 | 37.58 | 37.15 | 37.26 | 7,188,313 | -0.11(-0.28%) |
Sep 25, 2023 | 37.06 | 37.43 | 37.28 | 37.36 | 8,260,551 | +0.30(+0.81%) |
Sep 22, 2023 | 37.46 | 37.56 | 36.98 | 37.06 | 9,406,028 | +0.32(+0.87%) |
Sep 21, 2023 | 37.42 | 37.57 | 36.74 | 36.75 | 6,752,689 | -0.49(-1.32%) |
Sep 20, 2023 | 37.20 | 37.68 | 37.19 | 37.24 | 7,748,543 | -0.19(-0.52%) |
Sep 19, 2023 | 37.60 | 37.77 | 37.36 | 37.43 | 8,792,111 | +0.25(+0.67%) |
Sep 18, 2023 | 37.38 | 37.42 | 37.06 | 37.18 | 7,330,930 | -0.18(-0.49%) |
Sep 15, 2023 | 37.54 | 37.71 | 37.35 | 37.36 | 7,246,541 | -0.34(-0.89%) |
Sep 14, 2023 | 37.42 | 37.81 | 37.34 | 37.70 | 7,977,412 | +0.81(+2.20%) |
Sep 13, 2023 | 37.33 | 37.38 | 36.58 | 36.89 | 18,323,754 | +0.15(+0.42%) |
Sep 12, 2023 | 37.45 | 38.31 | 36.59 | 36.74 | 36,530,508 | -0.49(-1.32%) |
Sep 11, 2023 | 37.61 | 37.81 | 37.18 | 37.23 | 7,325,086 | -0.06(-0.16%) |
Sep 08, 2023 | 37.28 | 37.50 | 37.12 | 37.29 | 5,028,509 | +0.15(+0.42%) |
Sep 07, 2023 | 37.24 | 37.43 | 37.05 | 37.13 | 5,100,585 | -0.31(-0.82%) |
Sep 06, 2023 | 37.28 | 37.58 | 37.15 | 37.44 | 6,493,349 | +0.41(+1.12%) |
Sep 05, 2023 | 37.27 | 37.35 | 36.95 | 37.02 | 6,385,382 | +0.26(+0.71%) |