Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.77 | 34.17 | 33.50 | 33.69 | 1,653,075 | -0.12(-0.35%) |
Nov 29, 2023 | 33.70 | 33.85 | 33.65 | 33.81 | 2,159,701 | +0.25(+0.74%) |
Nov 28, 2023 | 33.30 | 33.66 | 33.25 | 33.56 | 1,658,358 | +0.19(+0.57%) |
Nov 27, 2023 | 33.76 | 33.76 | 33.35 | 33.37 | 1,960,536 | -0.45(-1.33%) |
Nov 24, 2023 | 33.88 | 33.93 | 33.53 | 33.82 | 552,162 | +0.47(+1.41%) |
Nov 22, 2023 | 33.41 | 33.46 | 33.29 | 33.35 | 1,000,543 | -0.22(-0.66%) |
Nov 21, 2023 | 33.45 | 33.60 | 33.40 | 33.57 | 1,447,408 | +0.17(+0.51%) |
Nov 20, 2023 | 33.37 | 34.56 | 33.34 | 33.40 | 1,316,849 | +0.01(+0.03%) |
Nov 17, 2023 | 33.52 | 33.56 | 33.30 | 33.39 | 1,351,459 | +0.09(+0.27%) |
Nov 16, 2023 | 33.25 | 33.46 | 33.25 | 33.30 | 875,736 | -0.03(-0.09%) |
Nov 15, 2023 | 33.52 | 33.65 | 33.31 | 33.33 | 1,094,208 | -0.26(-0.76%) |
Nov 14, 2023 | 33.43 | 33.66 | 33.37 | 33.59 | 1,327,577 | +0.47(+1.40%) |
Nov 13, 2023 | 32.81 | 33.14 | 32.73 | 33.12 | 2,069,459 | +0.33(+1.01%) |
Nov 10, 2023 | 32.84 | 32.87 | 32.54 | 32.79 | 1,762,466 | +0.00(+0.00%) |
Nov 09, 2023 | 33.34 | 33.36 | 32.78 | 32.79 | 2,217,657 | -0.15(-0.46%) |
Nov 08, 2023 | 33.11 | 33.24 | 32.90 | 32.94 | 1,571,147 | +0.22(+0.67%) |
Nov 07, 2023 | 32.85 | 32.91 | 32.71 | 32.72 | 1,567,443 | -0.13(-0.40%) |
Nov 06, 2023 | 32.90 | 33.05 | 32.82 | 32.85 | 1,628,061 | -0.07(-0.21%) |
Nov 03, 2023 | 33.09 | 33.15 | 32.89 | 32.92 | 802,298 | +0.06(+0.18%) |
Nov 02, 2023 | 32.80 | 33.01 | 32.65 | 32.86 | 2,736,314 | -0.01(-0.03%) |
Nov 01, 2023 | 32.38 | 32.96 | 32.36 | 32.87 | 1,626,737 | +0.54(+1.67%) |
Oct 31, 2023 | 31.97 | 32.38 | 31.77 | 32.33 | 2,358,723 | -1.17(-3.49%) |
Oct 30, 2023 | 33.46 | 33.58 | 33.35 | 33.50 | 4,612,019 | +0.63(+1.92%) |
Oct 27, 2023 | 33.07 | 33.10 | 32.76 | 32.87 | 4,697,348 | -0.13(-0.39%) |
Oct 26, 2023 | 33.02 | 33.10 | 32.77 | 33.00 | 4,863,716 | +0.12(+0.36%) |
Oct 25, 2023 | 32.95 | 33.14 | 32.58 | 32.88 | 4,216,807 | -0.03(-0.09%) |
Oct 24, 2023 | 32.98 | 33.14 | 32.83 | 32.91 | 3,427,917 | -0.19(-0.57%) |
Oct 23, 2023 | 33.20 | 33.27 | 32.98 | 33.10 | 2,640,268 | -0.26(-0.78%) |
Oct 20, 2023 | 33.40 | 33.59 | 33.23 | 33.36 | 2,331,222 | +0.17(+0.51%) |
Oct 19, 2023 | 33.09 | 33.49 | 33.05 | 33.19 | 3,604,959 | -1.11(-3.24%) |
Oct 18, 2023 | 34.99 | 35.08 | 34.30 | 34.30 | 2,291,993 | -0.63(-1.80%) |
Oct 17, 2023 | 34.93 | 35.12 | 34.79 | 34.93 | 2,669,693 | +0.05(+0.14%) |
Oct 16, 2023 | 34.53 | 35.04 | 34.45 | 34.88 | 3,283,363 | -0.52(-1.47%) |
Oct 13, 2023 | 35.15 | 35.49 | 35.07 | 35.40 | 808,054 | +0.67(+1.93%) |
Oct 12, 2023 | 35.06 | 35.13 | 34.68 | 34.73 | 1,283,064 | -0.38(-1.08%) |
Oct 11, 2023 | 35.38 | 35.42 | 35.03 | 35.11 | 1,134,926 | +0.22(+0.63%) |
Oct 10, 2023 | 34.72 | 34.95 | 34.64 | 34.89 | 1,417,389 | +0.30(+0.87%) |
Oct 09, 2023 | 34.48 | 34.71 | 34.43 | 34.59 | 1,161,347 | +0.48(+1.39%) |
Oct 06, 2023 | 33.88 | 34.18 | 33.60 | 34.12 | 1,213,673 | +0.34(+1.02%) |
Oct 05, 2023 | 33.57 | 33.83 | 33.56 | 33.77 | 1,822,337 | +0.41(+1.23%) |
Oct 04, 2023 | 33.48 | 33.52 | 33.09 | 33.36 | 1,792,657 | +0.05(+0.15%) |
Oct 03, 2023 | 33.52 | 33.59 | 33.20 | 33.31 | 1,926,526 | -0.43(-1.27%) |
Oct 02, 2023 | 33.81 | 33.85 | 33.47 | 33.74 | 1,894,708 | -0.19(-0.56%) |
Sep 29, 2023 | 34.47 | 34.47 | 33.93 | 33.93 | 2,606,134 | -0.02(-0.06%) |
Sep 28, 2023 | 33.88 | 34.12 | 33.82 | 33.95 | 2,353,980 | -0.25(-0.73%) |
Sep 27, 2023 | 34.58 | 34.61 | 34.09 | 34.20 | 1,593,246 | +0.17(+0.50%) |
Sep 26, 2023 | 33.79 | 34.13 | 33.70 | 34.03 | 2,099,048 | -0.13(-0.38%) |
Sep 25, 2023 | 34.02 | 34.17 | 34.09 | 34.16 | 2,129,914 | -0.11(-0.32%) |
Sep 22, 2023 | 34.54 | 40.20 | 34.26 | 34.27 | 1,336,532 | -0.25(-0.72%) |
Sep 21, 2023 | 34.86 | 34.91 | 34.52 | 34.52 | 2,207,939 | -0.93(-2.62%) |
Sep 20, 2023 | 35.78 | 35.87 | 35.37 | 35.45 | 1,571,492 | -0.44(-1.23%) |
Sep 19, 2023 | 35.75 | 35.89 | 35.63 | 35.89 | 1,899,322 | +0.03(+0.08%) |
Sep 18, 2023 | 35.92 | 36.00 | 35.75 | 35.86 | 1,692,739 | -0.52(-1.43%) |
Sep 15, 2023 | 36.48 | 36.64 | 36.30 | 36.38 | 2,954,614 | +0.25(+0.69%) |
Sep 14, 2023 | 36.00 | 36.28 | 35.96 | 36.13 | 1,207,385 | +0.30(+0.84%) |
Sep 13, 2023 | 35.78 | 35.97 | 35.78 | 35.83 | 1,383,493 | +0.21(+0.59%) |
Sep 12, 2023 | 35.77 | 35.84 | 35.59 | 35.62 | 1,308,251 | +0.13(+0.37%) |
Sep 11, 2023 | 35.72 | 35.74 | 35.47 | 35.49 | 1,655,384 | -0.35(-0.98%) |
Sep 08, 2023 | 36.24 | 36.28 | 35.81 | 35.84 | 1,433,507 | +0.04(+0.11%) |
Sep 07, 2023 | 35.83 | 35.99 | 35.73 | 35.80 | 1,134,575 | +0.42(+1.19%) |
Sep 06, 2023 | 35.43 | 35.44 | 35.15 | 35.38 | 1,793,670 | -0.11(-0.31%) |
Sep 05, 2023 | 35.71 | 35.79 | 35.48 | 35.49 | 1,666,784 | -1.03(-2.82%) |