Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.16 | 39.59 | 39.06 | 39.11 | 193,347 | -0.45(-1.14%) |
Nov 29, 2023 | 39.57 | 39.66 | 39.46 | 39.56 | 87,239 | +0.19(+0.48%) |
Nov 28, 2023 | 39.22 | 39.46 | 39.20 | 39.37 | 92,007 | +0.26(+0.66%) |
Nov 27, 2023 | 39.03 | 39.15 | 38.89 | 39.11 | 148,384 | +0.27(+0.70%) |
Nov 24, 2023 | 38.87 | 38.93 | 38.66 | 38.84 | 33,063 | -0.02(-0.05%) |
Nov 22, 2023 | 38.95 | 38.97 | 38.75 | 38.86 | 54,351 | -0.12(-0.31%) |
Nov 21, 2023 | 39.22 | 39.27 | 38.76 | 38.98 | 61,397 | +0.01(+0.03%) |
Nov 20, 2023 | 38.82 | 39.00 | 38.65 | 38.97 | 106,687 | +0.19(+0.49%) |
Nov 17, 2023 | 38.76 | 38.79 | 38.65 | 38.78 | 53,517 | +0.31(+0.81%) |
Nov 16, 2023 | 38.30 | 38.66 | 38.28 | 38.47 | 1,693,005 | +0.15(+0.39%) |
Nov 15, 2023 | 38.50 | 38.55 | 38.31 | 38.32 | 110,989 | -0.23(-0.60%) |
Nov 14, 2023 | 38.21 | 38.61 | 38.21 | 38.55 | 71,864 | +0.87(+2.31%) |
Nov 13, 2023 | 37.49 | 37.73 | 37.49 | 37.68 | 77,473 | +0.06(+0.16%) |
Nov 10, 2023 | 37.68 | 37.70 | 37.56 | 37.62 | 82,193 | +0.06(+0.16%) |
Nov 09, 2023 | 37.83 | 37.95 | 37.56 | 37.56 | 124,311 | -0.34(-0.90%) |
Nov 08, 2023 | 37.84 | 37.97 | 37.76 | 37.90 | 79,232 | +0.16(+0.42%) |
Nov 07, 2023 | 37.71 | 37.84 | 37.58 | 37.74 | 42,571 | +0.07(+0.19%) |
Nov 06, 2023 | 37.74 | 37.87 | 37.66 | 37.67 | 378,864 | -0.11(-0.29%) |
Nov 03, 2023 | 37.75 | 37.91 | 37.70 | 37.78 | 1,953,591 | +0.45(+1.21%) |
Nov 02, 2023 | 37.49 | 37.49 | 37.27 | 37.33 | 94,759 | +0.36(+0.97%) |
Nov 01, 2023 | 36.66 | 37.00 | 36.60 | 36.97 | 110,208 | +0.22(+0.60%) |
Oct 31, 2023 | 36.90 | 36.93 | 36.72 | 36.75 | 180,214 | -0.23(-0.62%) |
Oct 30, 2023 | 36.86 | 37.01 | 36.82 | 36.98 | 97,593 | +0.12(+0.33%) |
Oct 27, 2023 | 36.86 | 36.93 | 36.81 | 36.86 | 101,488 | +0.05(+0.14%) |
Oct 26, 2023 | 36.68 | 36.83 | 36.66 | 36.81 | 138,972 | +0.13(+0.35%) |
Oct 25, 2023 | 36.80 | 36.82 | 36.65 | 36.68 | 62,864 | -0.29(-0.78%) |
Oct 24, 2023 | 37.02 | 37.03 | 36.90 | 36.97 | 195,865 | -0.13(-0.35%) |
Oct 23, 2023 | 36.80 | 37.12 | 36.69 | 37.10 | 103,676 | +0.23(+0.62%) |
Oct 20, 2023 | 36.78 | 36.87 | 36.78 | 36.87 | 59,023 | +0.09(+0.24%) |
Oct 19, 2023 | 36.78 | 36.91 | 36.70 | 36.78 | 67,252 | +0.04(+0.11%) |
Oct 18, 2023 | 36.86 | 36.88 | 36.70 | 36.74 | 112,118 | -0.26(-0.70%) |
Oct 17, 2023 | 37.09 | 37.09 | 36.70 | 37.00 | 233,260 | -0.15(-0.40%) |
Oct 16, 2023 | 37.08 | 37.17 | 37.02 | 37.15 | 54,001 | -0.02(-0.05%) |
Oct 13, 2023 | 37.18 | 37.21 | 37.09 | 37.17 | 82,079 | +0.10(+0.27%) |
Oct 12, 2023 | 37.41 | 37.41 | 37.04 | 37.07 | 309,434 | -0.47(-1.25%) |
Oct 11, 2023 | 37.56 | 37.57 | 37.43 | 37.54 | 314,595 | +0.18(+0.48%) |
Oct 10, 2023 | 37.37 | 37.49 | 37.12 | 37.36 | 2,970,373 | +0.12(+0.32%) |
Oct 09, 2023 | 36.92 | 37.24 | 36.92 | 37.24 | 63,402 | +0.25(+0.68%) |
Oct 06, 2023 | 36.72 | 37.06 | 36.71 | 36.99 | 104,774 | +0.00(+0.00%) |
Oct 05, 2023 | 36.88 | 37.00 | 36.78 | 36.99 | 56,622 | +0.19(+0.52%) |
Oct 04, 2023 | 36.77 | 36.84 | 36.61 | 36.80 | 261,243 | +0.15(+0.41%) |
Oct 03, 2023 | 36.68 | 36.75 | 36.54 | 36.65 | 288,330 | -0.14(-0.38%) |
Oct 02, 2023 | 37.01 | 37.06 | 36.70 | 36.79 | 380,866 | -0.38(-1.02%) |
Sep 29, 2023 | 37.37 | 37.37 | 37.08 | 37.17 | 3,022,840 | +0.08(+0.22%) |
Sep 28, 2023 | 36.98 | 37.13 | 36.87 | 37.09 | 111,187 | +0.11(+0.30%) |
Sep 27, 2023 | 37.25 | 37.25 | 36.89 | 36.98 | 142,093 | -0.25(-0.67%) |
Sep 26, 2023 | 37.37 | 37.45 | 37.22 | 37.23 | 85,458 | -0.17(-0.45%) |
Sep 25, 2023 | 37.44 | 37.41 | 37.36 | 37.40 | 76,365 | -0.27(-0.72%) |
Sep 22, 2023 | 37.66 | 37.76 | 37.65 | 37.67 | 60,681 | +0.00(+0.00%) |
Sep 21, 2023 | 37.61 | 37.78 | 37.55 | 37.67 | 69,415 | -0.07(-0.19%) |
Sep 20, 2023 | 37.95 | 38.06 | 37.74 | 37.74 | 62,612 | -0.01(-0.03%) |
Sep 19, 2023 | 37.83 | 37.85 | 37.73 | 37.75 | 225,234 | -0.06(-0.16%) |
Sep 18, 2023 | 37.71 | 37.84 | 37.66 | 37.81 | 897,098 | -0.01(-0.03%) |
Sep 15, 2023 | 37.93 | 37.94 | 37.82 | 37.82 | 49,264 | -0.16(-0.42%) |
Sep 14, 2023 | 38.08 | 38.14 | 37.95 | 37.98 | 92,084 | -0.12(-0.31%) |
Sep 13, 2023 | 38.09 | 38.24 | 38.05 | 38.10 | 60,212 | +0.01(+0.03%) |
Sep 12, 2023 | 38.04 | 38.16 | 38.02 | 38.09 | 62,966 | -0.08(-0.21%) |
Sep 11, 2023 | 38.16 | 38.21 | 38.10 | 38.17 | 133,784 | +0.14(+0.37%) |
Sep 08, 2023 | 38.15 | 38.25 | 38.03 | 38.03 | 109,130 | -0.01(-0.03%) |
Sep 07, 2023 | 38.03 | 38.08 | 37.99 | 38.04 | 69,564 | +0.01(+0.03%) |
Sep 06, 2023 | 38.18 | 38.18 | 37.94 | 38.03 | 151,584 | -0.01(-0.03%) |
Sep 05, 2023 | 38.24 | 38.24 | 37.98 | 38.04 | 2,367,569 | -0.48(-1.25%) |