Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.55 | 37.07 | 36.04 | 36.77 | 11,438,092 | +0.29(+0.79%) |
Nov 29, 2023 | 36.20 | 36.76 | 36.18 | 36.48 | 9,344,370 | +0.60(+1.66%) |
Nov 28, 2023 | 35.76 | 35.97 | 35.30 | 35.89 | 7,834,998 | +0.20(+0.56%) |
Nov 27, 2023 | 35.74 | 35.85 | 35.52 | 35.69 | 7,160,715 | -0.26(-0.72%) |
Nov 24, 2023 | 36.01 | 36.17 | 35.79 | 35.95 | 4,411,494 | +0.15(+0.42%) |
Nov 22, 2023 | 36.64 | 36.88 | 35.63 | 35.80 | 12,431,589 | +0.07(+0.20%) |
Nov 21, 2023 | 36.13 | 36.19 | 35.55 | 35.73 | 7,368,505 | -0.62(-1.70%) |
Nov 20, 2023 | 35.80 | 36.44 | 35.57 | 36.34 | 7,817,610 | +0.44(+1.22%) |
Nov 17, 2023 | 35.63 | 35.94 | 35.37 | 35.91 | 8,491,954 | +0.55(+1.55%) |
Nov 16, 2023 | 35.54 | 36.04 | 35.13 | 35.36 | 7,785,289 | -0.25(-0.70%) |
Nov 15, 2023 | 35.36 | 36.30 | 35.35 | 35.61 | 10,656,611 | +0.52(+1.48%) |
Nov 14, 2023 | 34.97 | 35.34 | 34.72 | 35.09 | 11,032,615 | +1.07(+3.13%) |
Nov 13, 2023 | 33.65 | 34.24 | 33.55 | 34.02 | 7,170,780 | +0.11(+0.32%) |
Nov 10, 2023 | 33.46 | 33.98 | 33.30 | 33.91 | 7,572,396 | +0.58(+1.73%) |
Nov 09, 2023 | 34.27 | 34.48 | 33.17 | 33.34 | 8,546,105 | -0.69(-2.02%) |
Nov 08, 2023 | 33.61 | 34.56 | 33.58 | 34.02 | 14,198,264 | +0.73(+2.18%) |
Nov 07, 2023 | 32.87 | 33.38 | 32.47 | 33.30 | 10,529,404 | +0.52(+1.58%) |
Nov 06, 2023 | 33.49 | 33.59 | 32.32 | 32.78 | 8,255,199 | -0.43(-1.29%) |
Nov 03, 2023 | 32.42 | 33.38 | 32.37 | 33.21 | 12,362,952 | +1.32(+4.15%) |
Nov 02, 2023 | 31.52 | 31.95 | 31.44 | 31.88 | 9,751,390 | +0.91(+2.93%) |
Nov 01, 2023 | 31.26 | 31.46 | 30.70 | 30.98 | 9,372,982 | -0.14(-0.45%) |
Oct 31, 2023 | 31.01 | 31.18 | 30.63 | 31.12 | 9,096,758 | +0.02(+0.06%) |
Oct 30, 2023 | 30.72 | 31.27 | 30.72 | 31.10 | 10,823,369 | +0.58(+1.89%) |
Oct 27, 2023 | 31.62 | 31.66 | 30.47 | 30.52 | 10,872,967 | -0.95(-3.01%) |
Oct 26, 2023 | 31.35 | 31.86 | 31.05 | 31.46 | 10,267,518 | +0.19(+0.60%) |
Oct 25, 2023 | 31.72 | 31.79 | 31.20 | 31.28 | 11,230,950 | -0.61(-1.90%) |
Oct 24, 2023 | 31.96 | 32.31 | 31.75 | 31.88 | 8,689,511 | -0.02(-0.06%) |
Oct 23, 2023 | 31.86 | 32.45 | 31.65 | 31.90 | 12,473,118 | -0.19(-0.59%) |
Oct 20, 2023 | 32.45 | 32.58 | 32.05 | 32.09 | 8,400,757 | -0.48(-1.47%) |
Oct 19, 2023 | 33.07 | 33.48 | 32.52 | 32.57 | 13,460,050 | -0.43(-1.30%) |
Oct 18, 2023 | 33.95 | 33.95 | 32.88 | 33.00 | 14,783,703 | -1.53(-4.44%) |
Oct 17, 2023 | 34.18 | 35.03 | 34.12 | 34.53 | 10,370,087 | +0.26(+0.76%) |
Oct 16, 2023 | 33.96 | 34.60 | 33.75 | 34.27 | 10,175,619 | +0.32(+0.94%) |
Oct 13, 2023 | 34.63 | 35.28 | 33.80 | 33.95 | 14,499,863 | -1.05(-2.99%) |
Oct 12, 2023 | 36.85 | 36.91 | 34.77 | 35.00 | 29,895,288 | -0.83(-2.31%) |
Oct 11, 2023 | 35.61 | 36.46 | 35.19 | 35.83 | 14,311,545 | +0.25(+0.70%) |
Oct 10, 2023 | 35.49 | 36.41 | 35.46 | 35.58 | 12,450,136 | +0.55(+1.56%) |
Oct 09, 2023 | 35.46 | 35.54 | 34.44 | 35.03 | 14,567,237 | -1.71(-4.65%) |
Oct 06, 2023 | 36.07 | 37.07 | 36.00 | 36.74 | 9,854,712 | +0.56(+1.54%) |
Oct 05, 2023 | 36.21 | 36.39 | 35.76 | 36.18 | 8,400,185 | +0.38(+1.05%) |
Oct 04, 2023 | 35.22 | 36.00 | 35.11 | 35.81 | 9,493,759 | +0.81(+2.33%) |
Oct 03, 2023 | 35.89 | 36.03 | 34.88 | 34.99 | 9,470,659 | -1.20(-3.32%) |
Oct 02, 2023 | 36.71 | 36.94 | 36.04 | 36.19 | 5,838,079 | -0.55(-1.49%) |
Sep 29, 2023 | 36.99 | 37.22 | 36.49 | 36.74 | 8,047,069 | +0.05(+0.14%) |
Sep 28, 2023 | 36.44 | 37.20 | 36.15 | 36.69 | 8,303,370 | +0.29(+0.79%) |
Sep 27, 2023 | 36.51 | 36.89 | 36.27 | 36.40 | 8,050,320 | -0.11(-0.30%) |
Sep 26, 2023 | 36.94 | 37.43 | 36.46 | 36.51 | 9,049,143 | -0.78(-2.10%) |
Sep 25, 2023 | 37.14 | 37.40 | 37.11 | 37.30 | 7,398,596 | -0.11(-0.29%) |
Sep 22, 2023 | 38.11 | 38.15 | 37.26 | 37.40 | 7,812,452 | -0.63(-1.65%) |
Sep 21, 2023 | 38.31 | 38.66 | 37.94 | 38.03 | 7,996,318 | -0.58(-1.49%) |
Sep 20, 2023 | 39.49 | 39.59 | 38.50 | 38.61 | 7,051,670 | -0.57(-1.44%) |
Sep 19, 2023 | 38.60 | 39.24 | 38.37 | 39.17 | 8,233,785 | +0.56(+1.44%) |
Sep 18, 2023 | 39.30 | 39.55 | 38.46 | 38.62 | 8,570,454 | -1.00(-2.53%) |
Sep 15, 2023 | 39.02 | 39.83 | 38.83 | 39.62 | 9,912,206 | +0.57(+1.45%) |
Sep 14, 2023 | 39.92 | 39.96 | 38.66 | 39.05 | 13,279,145 | -0.22(-0.56%) |
Sep 13, 2023 | 39.22 | 39.82 | 39.00 | 39.27 | 11,340,847 | -1.13(-2.80%) |
Sep 12, 2023 | 40.62 | 40.96 | 40.32 | 40.40 | 6,888,296 | -0.15(-0.37%) |
Sep 11, 2023 | 40.81 | 40.90 | 40.44 | 40.55 | 6,467,875 | +0.02(+0.05%) |
Sep 08, 2023 | 40.86 | 41.21 | 40.46 | 40.53 | 8,107,819 | -0.31(-0.75%) |
Sep 07, 2023 | 41.21 | 41.38 | 40.68 | 40.84 | 7,292,149 | -0.58(-1.39%) |
Sep 06, 2023 | 41.20 | 42.41 | 41.20 | 41.42 | 7,587,521 | -0.05(-0.12%) |
Sep 05, 2023 | 42.18 | 42.21 | 41.02 | 41.47 | 8,318,679 | -1.09(-2.57%) |