Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.01 | 37.08 | 36.82 | 37.06 | 74,033 | +0.17(+0.46%) |
Nov 29, 2023 | 37.11 | 37.21 | 36.88 | 36.89 | 44,412 | -0.05(-0.13%) |
Nov 28, 2023 | 36.86 | 37.02 | 36.82 | 36.94 | 36,040 | +0.04(+0.11%) |
Nov 27, 2023 | 36.92 | 36.99 | 36.88 | 36.90 | 65,843 | -0.04(-0.11%) |
Nov 24, 2023 | 36.96 | 36.96 | 36.91 | 36.94 | 32,067 | -0.02(-0.05%) |
Nov 22, 2023 | 36.95 | 37.13 | 36.86 | 36.96 | 71,428 | +0.19(+0.51%) |
Nov 21, 2023 | 36.81 | 36.81 | 36.69 | 36.78 | 81,363 | -0.10(-0.27%) |
Nov 20, 2023 | 36.56 | 36.93 | 36.56 | 36.87 | 89,869 | +0.31(+0.84%) |
Nov 17, 2023 | 36.63 | 36.63 | 36.49 | 36.57 | 63,659 | +0.02(+0.05%) |
Nov 16, 2023 | 36.46 | 36.60 | 36.41 | 36.55 | 50,218 | +0.08(+0.22%) |
Nov 15, 2023 | 36.54 | 36.62 | 36.42 | 36.47 | 52,773 | +0.07(+0.19%) |
Nov 14, 2023 | 36.19 | 36.52 | 36.19 | 36.40 | 106,688 | +0.69(+1.92%) |
Nov 13, 2023 | 35.67 | 35.78 | 35.57 | 35.71 | 68,928 | -0.03(-0.08%) |
Nov 10, 2023 | 35.32 | 35.76 | 34.87 | 35.74 | 69,341 | +0.55(+1.55%) |
Nov 09, 2023 | 35.56 | 35.56 | 35.17 | 35.20 | 65,854 | -0.30(-0.84%) |
Nov 08, 2023 | 35.51 | 35.52 | 35.31 | 35.49 | 55,568 | +0.06(+0.17%) |
Nov 07, 2023 | 35.32 | 35.48 | 35.23 | 35.43 | 58,434 | +0.14(+0.39%) |
Nov 06, 2023 | 35.27 | 35.31 | 35.17 | 35.29 | 973,135 | +0.07(+0.20%) |
Nov 03, 2023 | 35.04 | 35.33 | 35.04 | 35.22 | 107,788 | +0.35(+1.00%) |
Nov 02, 2023 | 34.52 | 34.88 | 34.52 | 34.88 | 90,034 | +0.64(+1.86%) |
Nov 01, 2023 | 33.94 | 34.28 | 33.90 | 34.24 | 105,329 | +0.40(+1.17%) |
Oct 31, 2023 | 33.70 | 33.86 | 33.53 | 33.84 | 62,406 | +0.21(+0.62%) |
Oct 30, 2023 | 33.46 | 33.75 | 33.38 | 33.63 | 102,618 | +0.43(+1.29%) |
Oct 27, 2023 | 33.50 | 33.53 | 33.12 | 33.21 | 119,234 | -0.13(-0.39%) |
Oct 26, 2023 | 33.68 | 33.73 | 33.28 | 33.34 | 90,345 | -0.43(-1.27%) |
Oct 25, 2023 | 34.17 | 34.17 | 33.72 | 33.76 | 108,631 | -0.51(-1.48%) |
Oct 24, 2023 | 34.12 | 34.30 | 34.02 | 34.27 | 90,326 | +0.30(+0.88%) |
Oct 23, 2023 | 33.84 | 34.28 | 33.74 | 33.97 | 70,462 | -0.03(-0.09%) |
Oct 20, 2023 | 34.40 | 34.51 | 34.00 | 34.00 | 65,477 | -0.46(-1.33%) |
Oct 19, 2023 | 34.79 | 34.95 | 34.37 | 34.46 | 71,184 | -0.30(-0.86%) |
Oct 18, 2023 | 35.10 | 35.14 | 34.65 | 34.76 | 778,934 | -0.48(-1.35%) |
Oct 17, 2023 | 34.96 | 35.38 | 34.96 | 35.23 | 69,912 | -0.03(-0.08%) |
Oct 16, 2023 | 35.06 | 35.35 | 35.06 | 35.26 | 47,055 | +0.37(+1.05%) |
Oct 13, 2023 | 35.21 | 35.28 | 34.78 | 34.90 | 53,620 | -0.22(-0.62%) |
Oct 12, 2023 | 35.41 | 35.41 | 34.95 | 35.12 | 51,424 | -0.22(-0.62%) |
Oct 11, 2023 | 35.28 | 35.35 | 35.06 | 35.33 | 29,849 | +0.20(+0.57%) |
Oct 10, 2023 | 35.00 | 35.34 | 35.00 | 35.14 | 47,729 | +0.21(+0.60%) |
Oct 09, 2023 | 34.59 | 34.97 | 34.51 | 34.93 | 48,383 | +0.20(+0.57%) |
Oct 06, 2023 | 34.21 | 34.88 | 34.11 | 34.73 | 38,279 | +0.37(+1.07%) |
Oct 05, 2023 | 34.34 | 34.40 | 34.12 | 34.36 | 53,970 | +0.01(+0.03%) |
Oct 04, 2023 | 34.06 | 34.40 | 34.02 | 34.35 | 71,243 | +0.23(+0.67%) |
Oct 03, 2023 | 34.28 | 34.45 | 33.94 | 34.12 | 135,182 | -0.37(-1.07%) |
Oct 02, 2023 | 34.52 | 34.64 | 34.31 | 34.49 | 216,104 | -0.03(-0.09%) |
Sep 29, 2023 | 34.88 | 34.88 | 34.43 | 34.52 | 45,819 | -0.05(-0.14%) |
Sep 28, 2023 | 34.29 | 34.68 | 34.29 | 34.57 | 15,371 | +0.23(+0.67%) |
Sep 27, 2023 | 34.46 | 34.50 | 34.11 | 34.34 | 67,802 | -0.07(-0.20%) |
Sep 26, 2023 | 34.64 | 34.72 | 34.34 | 34.41 | 57,955 | -0.53(-1.51%) |
Sep 25, 2023 | 34.65 | 34.94 | 34.75 | 34.94 | 57,363 | +0.14(+0.40%) |
Sep 22, 2023 | 34.93 | 35.08 | 34.77 | 34.80 | 84,969 | -0.07(-0.20%) |
Sep 21, 2023 | 35.24 | 35.24 | 34.87 | 34.87 | 40,874 | -0.60(-1.68%) |
Sep 20, 2023 | 35.91 | 35.92 | 35.44 | 35.46 | 64,529 | -0.33(-0.92%) |
Sep 19, 2023 | 35.78 | 35.81 | 35.57 | 35.79 | 46,277 | -0.08(-0.22%) |
Sep 18, 2023 | 35.77 | 35.96 | 35.76 | 35.87 | 294,615 | +0.03(+0.07%) |
Sep 15, 2023 | 36.18 | 36.18 | 35.82 | 35.85 | 251,351 | -0.45(-1.23%) |
Sep 14, 2023 | 36.18 | 36.32 | 36.07 | 36.29 | 34,601 | +0.33(+0.91%) |
Sep 13, 2023 | 35.89 | 36.07 | 35.88 | 35.96 | 74,405 | +0.04(+0.11%) |
Sep 12, 2023 | 36.04 | 36.11 | 35.88 | 35.92 | 74,782 | -0.24(-0.66%) |
Sep 11, 2023 | 36.07 | 36.17 | 35.94 | 36.16 | 38,591 | +0.27(+0.75%) |
Sep 08, 2023 | 35.86 | 36.00 | 35.82 | 35.89 | 70,359 | +0.04(+0.11%) |
Sep 07, 2023 | 35.68 | 35.89 | 35.67 | 35.86 | 33,712 | -0.11(-0.30%) |
Sep 06, 2023 | 36.15 | 36.15 | 35.77 | 35.96 | 62,356 | -0.26(-0.71%) |
Sep 05, 2023 | 36.32 | 36.36 | 36.20 | 36.22 | 100,319 | -0.08(-0.22%) |