Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.57 | 37.99 | 37.31 | 37.90 | 689,052 | +0.52(+1.38%) |
Nov 29, 2023 | 37.45 | 37.74 | 36.99 | 37.39 | 1,048,257 | +0.20(+0.53%) |
Nov 28, 2023 | 37.78 | 38.04 | 37.15 | 37.19 | 881,571 | -0.68(-1.80%) |
Nov 27, 2023 | 37.64 | 37.98 | 37.46 | 37.87 | 628,978 | +0.03(+0.08%) |
Nov 24, 2023 | 37.49 | 37.95 | 37.46 | 37.84 | 337,727 | +0.26(+0.69%) |
Nov 22, 2023 | 37.57 | 37.67 | 36.89 | 37.58 | 635,170 | +0.01(+0.03%) |
Nov 21, 2023 | 37.85 | 38.04 | 37.51 | 37.57 | 383,388 | -0.50(-1.30%) |
Nov 20, 2023 | 38.18 | 38.34 | 37.95 | 38.07 | 645,309 | -0.19(-0.49%) |
Nov 17, 2023 | 37.67 | 38.28 | 37.44 | 38.26 | 1,079,127 | +0.97(+2.60%) |
Nov 16, 2023 | 37.98 | 38.38 | 37.05 | 37.29 | 1,295,264 | -0.70(-1.85%) |
Nov 15, 2023 | 38.22 | 38.87 | 37.97 | 37.99 | 1,087,693 | -0.35(-0.90%) |
Nov 14, 2023 | 38.01 | 38.53 | 37.86 | 38.34 | 926,716 | +1.18(+3.17%) |
Nov 13, 2023 | 37.15 | 37.30 | 36.92 | 37.16 | 849,633 | -0.16(-0.42%) |
Nov 10, 2023 | 37.00 | 37.40 | 36.65 | 37.32 | 717,589 | +0.47(+1.26%) |
Nov 09, 2023 | 37.04 | 37.33 | 36.75 | 36.85 | 659,822 | +0.05(+0.13%) |
Nov 08, 2023 | 37.07 | 37.22 | 36.72 | 36.80 | 475,143 | -0.13(-0.35%) |
Nov 07, 2023 | 37.01 | 37.39 | 36.50 | 36.93 | 787,705 | -0.62(-1.66%) |
Nov 06, 2023 | 37.60 | 37.60 | 37.10 | 37.55 | 696,757 | +0.15(+0.40%) |
Nov 03, 2023 | 37.45 | 37.85 | 37.26 | 37.41 | 858,363 | +0.57(+1.56%) |
Nov 02, 2023 | 36.71 | 37.08 | 36.22 | 36.83 | 1,039,867 | +0.71(+1.97%) |
Nov 01, 2023 | 36.24 | 36.55 | 35.46 | 36.12 | 1,373,000 | -0.26(-0.71%) |
Oct 31, 2023 | 36.14 | 36.50 | 35.96 | 36.38 | 933,761 | +0.14(+0.38%) |
Oct 30, 2023 | 35.93 | 36.33 | 35.47 | 36.24 | 1,729,743 | +0.73(+2.06%) |
Oct 27, 2023 | 36.53 | 36.68 | 35.19 | 35.50 | 1,330,696 | -0.99(-2.71%) |
Oct 26, 2023 | 35.77 | 37.66 | 35.35 | 36.49 | 1,913,966 | +1.44(+4.10%) |
Oct 25, 2023 | 36.03 | 36.07 | 34.98 | 35.06 | 2,105,377 | -1.13(-3.12%) |
Oct 24, 2023 | 36.51 | 36.67 | 35.81 | 36.19 | 1,148,159 | +0.05(+0.14%) |
Oct 23, 2023 | 36.80 | 37.05 | 36.12 | 36.14 | 1,003,839 | -0.58(-1.59%) |
Oct 20, 2023 | 36.90 | 37.05 | 36.42 | 36.72 | 1,082,757 | -0.11(-0.30%) |
Oct 19, 2023 | 37.23 | 37.63 | 36.63 | 36.83 | 1,954,369 | -0.62(-1.67%) |
Oct 18, 2023 | 38.58 | 38.70 | 37.35 | 37.45 | 749,545 | -1.84(-4.69%) |
Oct 17, 2023 | 38.24 | 39.55 | 38.24 | 39.30 | 867,473 | +0.84(+2.19%) |
Oct 16, 2023 | 38.20 | 38.75 | 38.07 | 38.46 | 862,202 | +0.70(+1.86%) |
Oct 13, 2023 | 38.35 | 38.55 | 37.41 | 37.75 | 671,230 | -0.64(-1.68%) |
Oct 12, 2023 | 39.11 | 39.89 | 38.13 | 38.40 | 672,530 | -0.24(-0.62%) |
Oct 11, 2023 | 38.30 | 38.72 | 38.30 | 38.63 | 629,011 | +0.36(+0.93%) |
Oct 10, 2023 | 38.34 | 38.53 | 38.11 | 38.28 | 622,452 | +0.19(+0.49%) |
Oct 09, 2023 | 37.34 | 38.30 | 36.81 | 38.09 | 1,240,548 | +0.78(+2.10%) |
Oct 06, 2023 | 37.42 | 37.59 | 36.77 | 37.31 | 1,567,492 | -0.25(-0.66%) |
Oct 05, 2023 | 37.93 | 38.30 | 37.54 | 37.55 | 1,057,525 | -0.56(-1.48%) |
Oct 04, 2023 | 37.79 | 38.24 | 37.46 | 38.12 | 903,521 | +0.27(+0.71%) |
Oct 03, 2023 | 38.37 | 38.76 | 37.70 | 37.85 | 872,858 | -0.69(-1.80%) |
Oct 02, 2023 | 39.26 | 39.42 | 38.31 | 38.54 | 907,829 | -0.85(-2.16%) |
Sep 29, 2023 | 39.84 | 40.59 | 39.27 | 39.40 | 1,599,590 | +0.30(+0.76%) |
Sep 28, 2023 | 39.24 | 39.87 | 38.44 | 39.10 | 1,997,625 | -0.18(-0.45%) |
Sep 27, 2023 | 38.76 | 39.49 | 38.59 | 39.28 | 2,409,700 | +0.74(+1.93%) |
Sep 26, 2023 | 39.96 | 40.50 | 38.52 | 38.53 | 1,576,664 | -0.34(-0.87%) |
Sep 25, 2023 | 38.30 | 38.88 | 38.92 | 38.87 | 584,571 | +0.31(+0.80%) |
Sep 22, 2023 | 38.64 | 38.96 | 38.51 | 38.56 | 876,339 | +0.15(+0.39%) |
Sep 21, 2023 | 38.27 | 38.88 | 37.66 | 38.42 | 814,851 | -0.03(-0.08%) |
Sep 20, 2023 | 38.93 | 39.46 | 38.44 | 38.45 | 725,950 | -0.41(-1.07%) |
Sep 19, 2023 | 38.89 | 39.24 | 38.38 | 38.86 | 845,122 | -0.21(-0.53%) |
Sep 18, 2023 | 38.79 | 39.72 | 38.75 | 39.07 | 961,556 | +0.47(+1.23%) |
Sep 15, 2023 | 38.25 | 38.65 | 37.95 | 38.59 | 2,218,018 | +0.13(+0.33%) |
Sep 14, 2023 | 38.36 | 39.25 | 38.20 | 38.47 | 1,954,901 | +0.56(+1.48%) |
Sep 13, 2023 | 39.76 | 39.84 | 37.78 | 37.90 | 2,193,200 | -1.85(-4.66%) |
Sep 12, 2023 | 40.12 | 40.42 | 39.66 | 39.76 | 587,767 | -0.32(-0.79%) |
Sep 11, 2023 | 39.90 | 40.13 | 39.64 | 40.07 | 747,309 | +0.41(+1.04%) |
Sep 08, 2023 | 39.44 | 39.99 | 39.42 | 39.66 | 1,673,077 | +0.08(+0.20%) |
Sep 07, 2023 | 39.50 | 39.85 | 39.01 | 39.58 | 623,656 | -0.22(-0.55%) |
Sep 06, 2023 | 38.38 | 39.92 | 38.38 | 39.80 | 1,661,753 | +1.50(+3.91%) |
Sep 05, 2023 | 39.58 | 39.66 | 38.20 | 38.30 | 595,069 | -1.35(-3.41%) |