Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.18 | 38.33 | 36.50 | 36.57 | 14,504 | -1.11(-2.94%) |
Nov 29, 2023 | 37.50 | 37.80 | 36.97 | 37.68 | 7,434 | +0.56(+1.50%) |
Nov 28, 2023 | 36.83 | 37.40 | 36.82 | 37.12 | 9,001 | +0.50(+1.35%) |
Nov 27, 2023 | 36.75 | 37.01 | 36.50 | 36.62 | 6,417 | -0.34(-0.91%) |
Nov 24, 2023 | 36.99 | 37.29 | 36.94 | 36.96 | 1,681 | -0.29(-0.79%) |
Nov 22, 2023 | 36.12 | 37.34 | 35.95 | 37.25 | 14,940 | -0.46(-1.23%) |
Nov 21, 2023 | 37.47 | 37.73 | 37.36 | 37.72 | 30,840 | +0.14(+0.36%) |
Nov 20, 2023 | 37.44 | 37.87 | 37.44 | 37.58 | 42,567 | +0.76(+2.05%) |
Nov 17, 2023 | 36.07 | 36.87 | 36.07 | 36.83 | 28,366 | +1.23(+3.45%) |
Nov 16, 2023 | 36.35 | 36.35 | 35.35 | 35.60 | 23,258 | -1.52(-4.10%) |
Nov 15, 2023 | 37.16 | 37.36 | 37.05 | 37.12 | 11,595 | -0.44(-1.17%) |
Nov 14, 2023 | 37.77 | 38.06 | 37.49 | 37.56 | 27,907 | -0.11(-0.29%) |
Nov 13, 2023 | 37.05 | 37.70 | 37.05 | 37.67 | 14,754 | +0.57(+1.54%) |
Nov 10, 2023 | 36.86 | 37.30 | 36.83 | 37.10 | 5,961 | +0.68(+1.88%) |
Nov 09, 2023 | 36.51 | 36.96 | 36.39 | 36.41 | 4,482 | +0.09(+0.24%) |
Nov 08, 2023 | 36.89 | 37.00 | 36.16 | 36.32 | 20,705 | -0.76(-2.05%) |
Nov 07, 2023 | 37.72 | 37.72 | 36.96 | 37.08 | 24,168 | -1.45(-3.75%) |
Nov 06, 2023 | 38.86 | 38.98 | 38.51 | 38.53 | 15,731 | +0.22(+0.56%) |
Nov 03, 2023 | 38.96 | 38.98 | 38.08 | 38.31 | 16,903 | -0.65(-1.68%) |
Nov 02, 2023 | 38.48 | 39.03 | 38.44 | 38.96 | 5,442 | +0.74(+1.93%) |
Nov 01, 2023 | 39.00 | 39.00 | 38.23 | 38.23 | 4,881 | -0.14(-0.37%) |
Oct 31, 2023 | 38.82 | 39.00 | 38.22 | 38.37 | 4,869 | -0.34(-0.89%) |
Oct 30, 2023 | 39.19 | 39.32 | 38.60 | 38.71 | 13,140 | -0.95(-2.40%) |
Oct 27, 2023 | 39.54 | 39.84 | 39.00 | 39.66 | 21,982 | +0.62(+1.59%) |
Oct 26, 2023 | 39.00 | 39.35 | 38.94 | 39.04 | 75,435 | -0.69(-1.74%) |
Oct 25, 2023 | 39.06 | 39.87 | 38.53 | 39.73 | 67,677 | +0.73(+1.87%) |
Oct 24, 2023 | 39.36 | 39.36 | 38.70 | 39.00 | 12,612 | -0.69(-1.74%) |
Oct 23, 2023 | 40.21 | 40.28 | 39.50 | 39.69 | 29,273 | -0.64(-1.59%) |
Oct 20, 2023 | 40.71 | 40.84 | 40.28 | 40.33 | 6,213 | -0.47(-1.15%) |
Oct 19, 2023 | 39.97 | 40.80 | 39.97 | 40.80 | 4,309 | +0.65(+1.62%) |
Oct 18, 2023 | 40.02 | 40.29 | 39.98 | 40.15 | 24,208 | +0.48(+1.21%) |
Oct 17, 2023 | 39.33 | 39.70 | 39.10 | 39.67 | 7,038 | +0.13(+0.33%) |
Oct 16, 2023 | 39.68 | 39.68 | 39.23 | 39.54 | 29,580 | -0.14(-0.35%) |
Oct 13, 2023 | 39.12 | 39.71 | 39.00 | 39.68 | 19,593 | +1.58(+4.13%) |
Oct 12, 2023 | 38.48 | 38.54 | 37.83 | 38.10 | 17,979 | -0.16(-0.41%) |
Oct 11, 2023 | 38.24 | 38.38 | 37.72 | 38.26 | 20,774 | -0.19(-0.50%) |
Oct 10, 2023 | 38.58 | 38.58 | 38.25 | 38.45 | 14,099 | -0.01(-0.02%) |
Oct 09, 2023 | 38.40 | 38.54 | 38.03 | 38.46 | 91,711 | +1.34(+3.62%) |
Oct 06, 2023 | 37.29 | 37.29 | 36.89 | 37.12 | 16,673 | -0.03(-0.07%) |
Oct 05, 2023 | 37.13 | 37.49 | 36.98 | 37.14 | 11,065 | -0.63(-1.66%) |
Oct 04, 2023 | 38.80 | 38.80 | 37.73 | 37.77 | 8,394 | -2.04(-5.12%) |
Oct 03, 2023 | 39.80 | 39.95 | 39.65 | 39.81 | 6,607 | +0.18(+0.46%) |
Oct 02, 2023 | 40.26 | 40.26 | 39.58 | 39.63 | 14,732 | -0.47(-1.16%) |
Sep 29, 2023 | 40.57 | 40.57 | 40.04 | 40.10 | 36,836 | -0.36(-0.89%) |
Sep 28, 2023 | 40.74 | 40.79 | 40.36 | 40.46 | 10,777 | -0.45(-1.10%) |
Sep 27, 2023 | 40.85 | 41.08 | 40.80 | 40.91 | 30,764 | +0.65(+1.61%) |
Sep 26, 2023 | 39.92 | 40.38 | 39.92 | 40.26 | 10,737 | +0.16(+0.41%) |
Sep 25, 2023 | 40.12 | 40.10 | 40.02 | 40.10 | 7,098 | -0.06(-0.16%) |
Sep 22, 2023 | 40.70 | 40.70 | 40.05 | 40.16 | 10,374 | -0.16(-0.40%) |
Sep 21, 2023 | 40.72 | 40.76 | 40.30 | 40.32 | 7,172 | +0.12(+0.29%) |
Sep 20, 2023 | 40.42 | 40.79 | 40.20 | 40.20 | 12,113 | -0.60(-1.47%) |
Sep 19, 2023 | 41.00 | 41.06 | 40.61 | 40.80 | 7,648 | +0.05(+0.12%) |
Sep 18, 2023 | 41.01 | 41.01 | 40.62 | 40.75 | 17,813 | -0.09(-0.22%) |
Sep 15, 2023 | 40.44 | 40.84 | 40.44 | 40.84 | 6,933 | +0.01(+0.02%) |
Sep 14, 2023 | 40.50 | 40.89 | 40.50 | 40.83 | 8,366 | +0.64(+1.59%) |
Sep 13, 2023 | 40.35 | 40.35 | 40.02 | 40.19 | 3,727 | -0.06(-0.16%) |
Sep 12, 2023 | 40.07 | 40.33 | 40.06 | 40.25 | 14,739 | +0.60(+1.50%) |
Sep 11, 2023 | 39.95 | 39.95 | 39.62 | 39.66 | 7,425 | +0.10(+0.25%) |
Sep 08, 2023 | 39.54 | 39.75 | 39.43 | 39.56 | 6,537 | +0.15(+0.38%) |
Sep 07, 2023 | 39.64 | 39.64 | 39.33 | 39.41 | 34,821 | -0.23(-0.57%) |
Sep 06, 2023 | 39.11 | 39.73 | 39.11 | 39.64 | 12,506 | +0.31(+0.78%) |
Sep 05, 2023 | 39.78 | 39.83 | 39.23 | 39.33 | 32,302 | +0.41(+1.06%) |