Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.85 | 35.92 | 35.64 | 35.79 | 37,414 | +0.04(+0.11%) |
Nov 29, 2023 | 35.88 | 35.93 | 35.64 | 35.75 | 68,617 | -0.04(-0.11%) |
Nov 28, 2023 | 35.74 | 35.94 | 35.65 | 35.79 | 21,076 | +0.07(+0.19%) |
Nov 27, 2023 | 36.02 | 36.02 | 35.70 | 35.72 | 21,977 | -0.40(-1.11%) |
Nov 24, 2023 | 35.96 | 36.27 | 35.96 | 36.12 | 5,997 | +0.07(+0.19%) |
Nov 22, 2023 | 35.74 | 36.09 | 35.53 | 36.06 | 36,562 | -0.14(-0.38%) |
Nov 21, 2023 | 36.25 | 36.28 | 36.11 | 36.19 | 14,466 | -0.09(-0.24%) |
Nov 20, 2023 | 36.31 | 36.43 | 36.25 | 36.28 | 16,967 | -0.09(-0.24%) |
Nov 17, 2023 | 36.36 | 36.37 | 36.17 | 36.37 | 29,218 | +0.29(+0.81%) |
Nov 16, 2023 | 36.39 | 36.42 | 35.96 | 36.07 | 13,519 | -0.36(-0.99%) |
Nov 15, 2023 | 36.09 | 36.56 | 36.09 | 36.44 | 14,750 | +0.43(+1.19%) |
Nov 14, 2023 | 35.55 | 36.28 | 35.55 | 36.01 | 129,037 | +0.71(+2.02%) |
Nov 13, 2023 | 35.05 | 35.30 | 34.97 | 35.29 | 23,085 | +0.12(+0.33%) |
Nov 10, 2023 | 35.17 | 35.18 | 34.91 | 35.18 | 13,897 | +0.03(+0.08%) |
Nov 09, 2023 | 35.52 | 35.65 | 35.10 | 35.15 | 38,463 | -0.22(-0.63%) |
Nov 08, 2023 | 35.44 | 35.70 | 35.37 | 35.37 | 15,789 | +0.00(+0.00%) |
Nov 07, 2023 | 35.43 | 35.46 | 35.30 | 35.37 | 32,446 | -0.51(-1.41%) |
Nov 06, 2023 | 36.10 | 36.10 | 35.80 | 35.88 | 16,795 | -0.45(-1.24%) |
Nov 03, 2023 | 35.99 | 36.44 | 35.99 | 36.33 | 21,510 | +0.58(+1.61%) |
Nov 02, 2023 | 35.39 | 35.76 | 35.39 | 35.75 | 40,191 | +0.55(+1.55%) |
Nov 01, 2023 | 34.98 | 35.22 | 34.89 | 35.21 | 20,044 | +0.16(+0.45%) |
Oct 31, 2023 | 35.16 | 35.16 | 34.93 | 35.05 | 28,290 | -0.23(-0.66%) |
Oct 30, 2023 | 35.06 | 35.37 | 34.98 | 35.28 | 16,298 | +0.55(+1.57%) |
Oct 27, 2023 | 35.24 | 35.24 | 34.67 | 34.74 | 69,165 | -0.36(-1.03%) |
Oct 26, 2023 | 35.04 | 35.37 | 35.04 | 35.10 | 24,827 | -0.05(-0.14%) |
Oct 25, 2023 | 35.06 | 35.23 | 34.99 | 35.15 | 16,063 | +0.05(+0.14%) |
Oct 24, 2023 | 35.28 | 35.34 | 35.02 | 35.10 | 15,048 | -0.04(-0.11%) |
Oct 23, 2023 | 35.24 | 35.55 | 35.14 | 35.14 | 12,342 | -0.58(-1.61%) |
Oct 20, 2023 | 36.11 | 36.17 | 35.71 | 35.71 | 103,266 | -0.63(-1.73%) |
Oct 19, 2023 | 36.44 | 36.69 | 36.27 | 36.34 | 130,232 | -0.16(-0.44%) |
Oct 18, 2023 | 37.03 | 37.03 | 36.47 | 36.50 | 136,533 | -0.64(-1.72%) |
Oct 17, 2023 | 36.62 | 37.30 | 36.62 | 37.14 | 26,127 | +0.33(+0.89%) |
Oct 16, 2023 | 36.55 | 36.91 | 36.51 | 36.82 | 11,069 | +0.47(+1.29%) |
Oct 13, 2023 | 36.46 | 36.60 | 36.19 | 36.35 | 7,615 | -0.01(-0.03%) |
Oct 12, 2023 | 36.95 | 36.95 | 36.11 | 36.36 | 17,064 | -0.56(-1.51%) |
Oct 11, 2023 | 37.29 | 37.29 | 36.73 | 36.91 | 18,550 | -0.29(-0.79%) |
Oct 10, 2023 | 36.94 | 37.29 | 36.94 | 37.21 | 6,878 | +0.37(+1.01%) |
Oct 09, 2023 | 36.25 | 36.84 | 36.25 | 36.84 | 17,418 | +0.41(+1.12%) |
Oct 06, 2023 | 36.14 | 36.56 | 35.90 | 36.43 | 29,456 | +0.16(+0.43%) |
Oct 05, 2023 | 36.39 | 36.48 | 36.17 | 36.27 | 75,873 | +0.06(+0.16%) |
Oct 04, 2023 | 36.12 | 36.27 | 35.85 | 36.21 | 38,492 | -0.02(-0.05%) |
Oct 03, 2023 | 36.40 | 36.44 | 36.09 | 36.23 | 99,686 | -0.42(-1.14%) |
Oct 02, 2023 | 36.99 | 37.09 | 36.52 | 36.65 | 42,165 | -0.49(-1.31%) |
Sep 29, 2023 | 37.61 | 37.63 | 37.12 | 37.14 | 37,597 | -0.22(-0.60%) |
Sep 28, 2023 | 37.19 | 37.46 | 37.17 | 37.36 | 6,885 | +0.15(+0.39%) |
Sep 27, 2023 | 37.33 | 37.33 | 37.07 | 37.22 | 14,255 | +0.10(+0.27%) |
Sep 26, 2023 | 37.27 | 37.36 | 37.07 | 37.12 | 29,269 | -0.37(-0.99%) |
Sep 25, 2023 | 37.21 | 37.54 | 37.44 | 37.49 | 27,143 | -0.02(-0.05%) |
Sep 22, 2023 | 37.81 | 37.81 | 37.45 | 37.51 | 92,115 | -0.30(-0.80%) |
Sep 21, 2023 | 38.05 | 38.05 | 37.77 | 37.81 | 46,412 | -0.53(-1.37%) |
Sep 20, 2023 | 38.49 | 38.83 | 38.34 | 38.34 | 8,297 | -0.05(-0.12%) |
Sep 19, 2023 | 38.46 | 38.46 | 38.33 | 38.39 | 6,177 | -0.28(-0.73%) |
Sep 18, 2023 | 38.78 | 38.81 | 38.59 | 38.67 | 9,016 | -0.16(-0.40%) |
Sep 15, 2023 | 39.07 | 39.14 | 38.83 | 38.83 | 23,286 | -0.26(-0.67%) |
Sep 14, 2023 | 38.79 | 39.15 | 38.79 | 39.09 | 17,475 | +0.61(+1.60%) |
Sep 13, 2023 | 38.58 | 38.72 | 38.36 | 38.47 | 8,810 | -0.11(-0.28%) |
Sep 12, 2023 | 38.44 | 38.66 | 38.44 | 38.58 | 21,095 | +0.11(+0.28%) |
Sep 11, 2023 | 38.57 | 38.65 | 38.40 | 38.47 | 86,071 | +0.23(+0.61%) |
Sep 08, 2023 | 38.57 | 38.57 | 38.21 | 38.24 | 14,354 | -0.27(-0.71%) |
Sep 07, 2023 | 38.67 | 38.69 | 38.26 | 38.51 | 20,108 | -0.31(-0.80%) |
Sep 06, 2023 | 39.01 | 39.23 | 38.64 | 38.83 | 40,666 | -0.28(-0.72%) |
Sep 05, 2023 | 39.42 | 39.55 | 39.06 | 39.11 | 13,106 | -0.22(-0.57%) |