Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.58 | 38.17 | 36.98 | 37.57 | 10,299,806 | +0.09(+0.24%) |
Nov 29, 2023 | 37.10 | 37.85 | 36.93 | 37.48 | 1,977,836 | +0.79(+2.15%) |
Nov 28, 2023 | 36.61 | 36.89 | 36.32 | 36.69 | 1,399,712 | +0.08(+0.22%) |
Nov 27, 2023 | 36.55 | 36.84 | 35.99 | 36.61 | 1,315,803 | -0.30(-0.81%) |
Nov 24, 2023 | 36.64 | 37.28 | 36.39 | 36.91 | 568,307 | +0.22(+0.60%) |
Nov 22, 2023 | 37.13 | 37.44 | 36.66 | 36.69 | 1,147,797 | -0.15(-0.41%) |
Nov 21, 2023 | 36.93 | 36.99 | 36.39 | 36.84 | 961,221 | -0.27(-0.72%) |
Nov 20, 2023 | 36.83 | 37.39 | 36.70 | 37.11 | 966,173 | +0.30(+0.81%) |
Nov 17, 2023 | 36.77 | 36.90 | 36.33 | 36.81 | 876,996 | +0.37(+1.01%) |
Nov 16, 2023 | 37.28 | 37.28 | 36.25 | 36.44 | 933,859 | -0.72(-1.94%) |
Nov 15, 2023 | 36.56 | 38.30 | 36.56 | 37.16 | 1,938,505 | +0.61(+1.66%) |
Nov 14, 2023 | 36.08 | 36.85 | 35.92 | 36.56 | 1,079,695 | +1.40(+3.99%) |
Nov 13, 2023 | 35.82 | 35.95 | 35.10 | 35.15 | 1,087,678 | -1.02(-2.83%) |
Nov 10, 2023 | 35.55 | 36.21 | 35.25 | 36.18 | 807,741 | +0.83(+2.33%) |
Nov 09, 2023 | 36.58 | 36.67 | 35.29 | 35.35 | 742,514 | -0.99(-2.74%) |
Nov 08, 2023 | 36.66 | 36.94 | 36.34 | 36.35 | 1,072,923 | -0.14(-0.38%) |
Nov 07, 2023 | 35.65 | 36.59 | 35.60 | 36.49 | 1,066,884 | +0.70(+1.94%) |
Nov 06, 2023 | 36.06 | 36.22 | 35.74 | 35.79 | 1,511,324 | -0.27(-0.74%) |
Nov 03, 2023 | 35.47 | 36.42 | 35.31 | 36.06 | 1,257,774 | +1.02(+2.92%) |
Nov 02, 2023 | 35.16 | 35.80 | 34.76 | 35.04 | 1,125,579 | +0.46(+1.32%) |
Nov 01, 2023 | 35.66 | 35.66 | 34.09 | 34.58 | 1,901,086 | -1.21(-3.39%) |
Oct 31, 2023 | 34.36 | 36.54 | 34.18 | 35.79 | 2,252,915 | +1.04(+3.01%) |
Oct 30, 2023 | 34.56 | 35.16 | 34.46 | 34.75 | 1,833,858 | +0.30(+0.87%) |
Oct 27, 2023 | 34.51 | 34.67 | 34.13 | 34.45 | 1,727,913 | -0.02(-0.06%) |
Oct 26, 2023 | 34.93 | 35.06 | 34.45 | 34.47 | 1,165,012 | -0.33(-0.94%) |
Oct 25, 2023 | 35.40 | 35.40 | 34.63 | 34.80 | 1,155,500 | -0.82(-2.29%) |
Oct 24, 2023 | 36.09 | 36.17 | 35.47 | 35.61 | 1,147,288 | -0.48(-1.32%) |
Oct 23, 2023 | 36.17 | 36.75 | 35.93 | 36.09 | 1,247,797 | -0.21(-0.58%) |
Oct 20, 2023 | 36.50 | 36.52 | 36.00 | 36.30 | 1,031,943 | -0.29(-0.79%) |
Oct 19, 2023 | 36.85 | 37.37 | 36.36 | 36.59 | 1,171,108 | -0.24(-0.65%) |
Oct 18, 2023 | 38.00 | 38.10 | 36.77 | 36.83 | 1,335,673 | -1.54(-4.02%) |
Oct 17, 2023 | 38.73 | 39.19 | 38.24 | 38.37 | 1,561,095 | -0.81(-2.06%) |
Oct 16, 2023 | 38.54 | 39.33 | 38.50 | 39.17 | 1,202,437 | +1.12(+2.95%) |
Oct 13, 2023 | 39.02 | 39.27 | 37.78 | 38.05 | 1,988,103 | -1.11(-2.84%) |
Oct 12, 2023 | 40.66 | 40.66 | 39.13 | 39.16 | 1,383,327 | -1.54(-3.79%) |
Oct 11, 2023 | 41.27 | 41.51 | 40.37 | 40.70 | 979,203 | -0.58(-1.40%) |
Oct 10, 2023 | 41.15 | 41.87 | 41.07 | 41.28 | 800,728 | +0.13(+0.31%) |
Oct 09, 2023 | 41.20 | 41.83 | 40.89 | 41.15 | 754,549 | -0.77(-1.83%) |
Oct 06, 2023 | 41.55 | 42.27 | 41.35 | 41.92 | 733,089 | +0.18(+0.43%) |
Oct 05, 2023 | 42.11 | 42.71 | 41.18 | 41.74 | 903,138 | +0.07(+0.17%) |
Oct 04, 2023 | 41.22 | 41.77 | 40.94 | 41.67 | 600,283 | +0.65(+1.58%) |
Oct 03, 2023 | 41.64 | 41.99 | 40.85 | 41.02 | 495,187 | -0.97(-2.32%) |
Oct 02, 2023 | 42.11 | 42.49 | 41.75 | 42.00 | 606,973 | -0.21(-0.49%) |
Sep 29, 2023 | 42.58 | 42.92 | 42.16 | 42.21 | 638,466 | +0.10(+0.24%) |
Sep 28, 2023 | 41.83 | 42.62 | 41.68 | 42.11 | 657,725 | +0.40(+0.95%) |
Sep 27, 2023 | 42.00 | 42.06 | 41.28 | 41.71 | 926,365 | +0.08(+0.19%) |
Sep 26, 2023 | 41.99 | 42.23 | 41.29 | 41.63 | 832,755 | -0.84(-1.97%) |
Sep 25, 2023 | 42.10 | 42.51 | 42.26 | 42.46 | 546,920 | +0.29(+0.68%) |
Sep 22, 2023 | 42.53 | 42.86 | 42.13 | 42.18 | 558,729 | -0.16(-0.38%) |
Sep 21, 2023 | 42.36 | 42.64 | 42.16 | 42.33 | 874,904 | -0.64(-1.48%) |
Sep 20, 2023 | 43.97 | 44.16 | 42.75 | 42.97 | 572,091 | -0.75(-1.71%) |
Sep 19, 2023 | 44.10 | 44.16 | 43.40 | 43.72 | 710,042 | -0.53(-1.19%) |
Sep 18, 2023 | 43.53 | 44.39 | 43.43 | 44.24 | 743,337 | +0.72(+1.64%) |
Sep 15, 2023 | 43.32 | 43.67 | 42.83 | 43.53 | 2,432,182 | +0.15(+0.34%) |
Sep 14, 2023 | 43.29 | 43.56 | 43.09 | 43.38 | 957,886 | +0.44(+1.02%) |
Sep 13, 2023 | 42.50 | 43.39 | 42.49 | 42.94 | 1,127,387 | +0.62(+1.46%) |
Sep 12, 2023 | 42.69 | 42.89 | 42.30 | 42.32 | 756,563 | -0.67(-1.55%) |
Sep 11, 2023 | 43.62 | 43.62 | 42.86 | 42.99 | 647,702 | -0.34(-0.78%) |
Sep 08, 2023 | 43.76 | 43.96 | 43.12 | 43.33 | 649,818 | -0.42(-0.95%) |
Sep 07, 2023 | 44.88 | 44.97 | 43.63 | 43.75 | 836,899 | -1.56(-3.45%) |
Sep 06, 2023 | 45.22 | 45.68 | 44.77 | 45.31 | 648,184 | +0.09(+0.20%) |
Sep 05, 2023 | 46.77 | 46.83 | 45.18 | 45.22 | 721,490 | -2.00(-4.23%) |