Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.24 | 34.30 | 32.21 | 32.89 | 1,312,995 | +0.32(+0.97%) |
Nov 29, 2023 | 33.26 | 33.48 | 32.42 | 32.57 | 878,794 | -0.23(-0.69%) |
Nov 28, 2023 | 33.09 | 33.63 | 32.70 | 32.80 | 622,201 | -0.15(-0.45%) |
Nov 27, 2023 | 33.08 | 33.23 | 32.42 | 32.94 | 664,106 | -0.66(-1.97%) |
Nov 24, 2023 | 33.18 | 34.21 | 33.18 | 33.61 | 464,482 | +0.29(+0.86%) |
Nov 22, 2023 | 31.83 | 33.42 | 31.27 | 33.32 | 1,155,474 | +0.07(+0.21%) |
Nov 21, 2023 | 33.37 | 33.69 | 32.68 | 33.25 | 775,921 | -0.64(-1.89%) |
Nov 20, 2023 | 34.25 | 34.67 | 33.85 | 33.89 | 873,978 | +0.11(+0.32%) |
Nov 17, 2023 | 32.92 | 34.16 | 32.92 | 33.78 | 1,630,545 | +1.41(+4.36%) |
Nov 16, 2023 | 33.61 | 33.73 | 31.46 | 32.37 | 1,811,300 | -1.96(-5.70%) |
Nov 15, 2023 | 34.13 | 35.51 | 34.04 | 34.33 | 1,114,879 | +0.03(+0.09%) |
Nov 14, 2023 | 33.44 | 34.57 | 33.38 | 34.30 | 1,045,570 | +1.09(+3.27%) |
Nov 13, 2023 | 32.90 | 33.38 | 32.57 | 33.21 | 748,369 | +0.51(+1.57%) |
Nov 10, 2023 | 32.66 | 32.91 | 31.89 | 32.70 | 1,166,468 | +0.67(+2.10%) |
Nov 09, 2023 | 32.82 | 33.22 | 31.97 | 32.03 | 1,274,315 | -0.43(-1.34%) |
Nov 08, 2023 | 33.46 | 33.97 | 32.37 | 32.46 | 1,672,895 | -1.41(-4.17%) |
Nov 07, 2023 | 34.73 | 34.92 | 33.42 | 33.87 | 1,762,104 | -2.13(-5.93%) |
Nov 06, 2023 | 38.16 | 38.23 | 35.52 | 36.01 | 1,224,440 | -2.01(-5.28%) |
Nov 03, 2023 | 38.32 | 38.90 | 37.22 | 38.01 | 635,109 | -0.58(-1.51%) |
Nov 02, 2023 | 36.70 | 38.61 | 36.14 | 38.60 | 1,101,503 | +1.90(+5.17%) |
Nov 01, 2023 | 37.24 | 37.71 | 36.06 | 36.70 | 1,002,516 | -0.09(-0.24%) |
Oct 31, 2023 | 36.31 | 36.92 | 35.35 | 36.79 | 644,596 | +0.86(+2.39%) |
Oct 30, 2023 | 36.16 | 36.92 | 35.06 | 35.93 | 773,107 | -0.26(-0.71%) |
Oct 27, 2023 | 37.32 | 37.47 | 35.42 | 36.18 | 1,405,820 | -1.03(-2.76%) |
Oct 26, 2023 | 36.63 | 37.61 | 35.64 | 37.21 | 838,209 | -0.32(-0.84%) |
Oct 25, 2023 | 37.62 | 37.97 | 37.01 | 37.53 | 865,498 | -0.13(-0.34%) |
Oct 24, 2023 | 38.60 | 38.78 | 37.52 | 37.66 | 1,250,556 | -0.57(-1.50%) |
Oct 23, 2023 | 38.64 | 39.33 | 37.87 | 38.23 | 1,164,215 | -1.14(-2.89%) |
Oct 20, 2023 | 40.75 | 41.03 | 39.26 | 39.37 | 1,280,324 | -1.44(-3.53%) |
Oct 19, 2023 | 40.57 | 41.62 | 39.68 | 40.81 | 1,164,550 | -0.13(-0.31%) |
Oct 18, 2023 | 40.81 | 41.38 | 40.31 | 40.94 | 888,180 | +0.55(+1.37%) |
Oct 17, 2023 | 39.33 | 40.63 | 38.95 | 40.38 | 1,018,663 | +0.90(+2.28%) |
Oct 16, 2023 | 39.13 | 39.55 | 38.28 | 39.48 | 780,200 | +0.73(+1.89%) |
Oct 13, 2023 | 38.45 | 39.18 | 37.98 | 38.75 | 1,591,415 | +1.65(+4.45%) |
Oct 12, 2023 | 37.75 | 37.83 | 36.51 | 37.10 | 1,010,263 | -0.04(-0.11%) |
Oct 11, 2023 | 36.49 | 37.18 | 35.75 | 37.14 | 1,309,456 | -0.12(-0.32%) |
Oct 10, 2023 | 37.16 | 37.83 | 36.66 | 37.26 | 1,029,310 | +0.22(+0.59%) |
Oct 09, 2023 | 36.16 | 37.33 | 35.80 | 37.04 | 1,990,943 | +2.84(+8.32%) |
Oct 06, 2023 | 33.47 | 34.92 | 32.96 | 34.20 | 1,190,370 | +1.22(+3.71%) |
Oct 05, 2023 | 32.12 | 33.48 | 32.08 | 32.97 | 1,496,286 | +0.11(+0.33%) |
Oct 04, 2023 | 34.68 | 34.81 | 32.22 | 32.87 | 2,116,293 | -2.93(-8.20%) |
Oct 03, 2023 | 35.57 | 35.98 | 34.85 | 35.80 | 1,050,813 | -0.26(-0.71%) |
Oct 02, 2023 | 38.59 | 38.81 | 35.45 | 36.06 | 1,451,932 | -2.59(-6.70%) |
Sep 29, 2023 | 40.22 | 40.22 | 38.37 | 38.64 | 1,011,205 | -1.48(-3.69%) |
Sep 28, 2023 | 39.59 | 40.60 | 39.51 | 40.13 | 1,631,870 | +0.42(+1.07%) |
Sep 27, 2023 | 38.62 | 40.25 | 38.33 | 39.70 | 1,276,554 | +2.29(+6.13%) |
Sep 26, 2023 | 37.00 | 38.09 | 36.89 | 37.41 | 917,873 | -0.41(-1.07%) |
Sep 25, 2023 | 36.45 | 37.84 | 37.46 | 37.81 | 842,888 | +1.34(+3.68%) |
Sep 22, 2023 | 37.30 | 37.84 | 36.32 | 36.47 | 992,072 | -0.21(-0.57%) |
Sep 21, 2023 | 38.05 | 38.34 | 36.52 | 36.68 | 880,706 | -0.86(-2.29%) |
Sep 20, 2023 | 38.26 | 39.23 | 37.49 | 37.54 | 735,162 | -1.22(-3.14%) |
Sep 19, 2023 | 40.41 | 40.56 | 38.36 | 38.75 | 669,850 | -0.93(-2.34%) |
Sep 18, 2023 | 40.31 | 40.53 | 39.22 | 39.68 | 757,205 | +0.07(+0.17%) |
Sep 15, 2023 | 40.49 | 40.80 | 39.34 | 39.61 | 1,460,114 | -1.48(-3.61%) |
Sep 14, 2023 | 41.60 | 42.03 | 40.91 | 41.10 | 1,338,986 | +0.45(+1.11%) |
Sep 13, 2023 | 41.87 | 41.87 | 40.13 | 40.65 | 960,773 | -0.96(-2.31%) |
Sep 12, 2023 | 40.57 | 41.80 | 40.36 | 41.61 | 1,114,839 | +1.92(+4.85%) |
Sep 11, 2023 | 41.83 | 42.14 | 39.49 | 39.68 | 1,145,834 | -1.71(-4.13%) |
Sep 08, 2023 | 40.92 | 42.08 | 40.86 | 41.39 | 936,245 | +0.97(+2.40%) |
Sep 07, 2023 | 40.48 | 41.06 | 40.17 | 40.42 | 631,735 | -0.11(-0.27%) |
Sep 06, 2023 | 40.29 | 41.22 | 39.70 | 40.53 | 836,398 | +0.03(+0.07%) |
Sep 05, 2023 | 41.19 | 41.92 | 40.46 | 40.50 | 1,161,323 | -0.42(-1.03%) |