Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.28 | 34.53 | 34.21 | 34.52 | 1,832,335 | +0.32(+0.92%) |
Nov 29, 2023 | 34.12 | 34.33 | 34.02 | 34.20 | 1,375,869 | +0.10(+0.29%) |
Nov 28, 2023 | 33.99 | 34.19 | 33.79 | 34.10 | 4,085,055 | +0.12(+0.35%) |
Nov 27, 2023 | 34.03 | 34.06 | 33.91 | 33.98 | 1,201,110 | -0.19(-0.55%) |
Nov 24, 2023 | 34.00 | 34.26 | 34.00 | 34.17 | 848,224 | +0.21(+0.61%) |
Nov 22, 2023 | 33.76 | 33.99 | 33.67 | 33.96 | 1,550,771 | +0.02(+0.06%) |
Nov 21, 2023 | 34.10 | 34.20 | 33.93 | 33.94 | 1,990,418 | -0.13(-0.38%) |
Nov 20, 2023 | 33.95 | 34.13 | 33.83 | 34.07 | 1,573,706 | +0.06(+0.17%) |
Nov 17, 2023 | 33.80 | 34.07 | 33.80 | 34.01 | 1,054,222 | +0.37(+1.11%) |
Nov 16, 2023 | 33.67 | 33.80 | 33.49 | 33.64 | 1,267,797 | -0.20(-0.58%) |
Nov 15, 2023 | 33.82 | 34.03 | 33.79 | 33.83 | 2,103,403 | +0.09(+0.26%) |
Nov 14, 2023 | 33.51 | 33.83 | 33.44 | 33.75 | 3,173,203 | +0.73(+2.21%) |
Nov 13, 2023 | 32.77 | 33.13 | 32.71 | 33.02 | 1,620,347 | +0.17(+0.51%) |
Nov 10, 2023 | 32.72 | 32.87 | 32.47 | 32.85 | 1,031,379 | +0.11(+0.33%) |
Nov 09, 2023 | 32.79 | 33.18 | 32.71 | 32.74 | 2,225,230 | +0.09(+0.27%) |
Nov 08, 2023 | 32.75 | 32.85 | 32.51 | 32.65 | 3,581,966 | -0.11(-0.33%) |
Nov 07, 2023 | 32.91 | 32.92 | 32.69 | 32.76 | 2,083,289 | -0.42(-1.28%) |
Nov 06, 2023 | 33.48 | 33.54 | 33.12 | 33.18 | 1,100,581 | -0.17(-0.50%) |
Nov 03, 2023 | 33.12 | 33.48 | 33.09 | 33.35 | 2,511,222 | +0.46(+1.41%) |
Nov 02, 2023 | 32.28 | 32.92 | 32.23 | 32.89 | 5,568,827 | +1.24(+3.93%) |
Nov 01, 2023 | 31.42 | 31.68 | 31.31 | 31.64 | 1,935,721 | +0.33(+1.04%) |
Oct 31, 2023 | 31.39 | 31.41 | 31.18 | 31.32 | 1,314,061 | -0.08(-0.25%) |
Oct 30, 2023 | 31.34 | 31.59 | 31.17 | 31.40 | 1,563,707 | +0.34(+1.08%) |
Oct 27, 2023 | 31.54 | 31.55 | 30.99 | 31.06 | 1,632,467 | -0.34(-1.07%) |
Oct 26, 2023 | 31.46 | 31.64 | 31.29 | 31.40 | 2,107,859 | -0.17(-0.53%) |
Oct 25, 2023 | 31.55 | 31.87 | 31.49 | 31.57 | 2,633,663 | -0.20(-0.62%) |
Oct 24, 2023 | 32.03 | 32.11 | 31.64 | 31.76 | 1,511,217 | -0.22(-0.68%) |
Oct 23, 2023 | 31.92 | 32.28 | 31.71 | 31.98 | 1,419,960 | -0.07(-0.22%) |
Oct 20, 2023 | 32.40 | 32.46 | 32.04 | 32.05 | 1,618,089 | -0.38(-1.19%) |
Oct 19, 2023 | 32.52 | 32.77 | 32.37 | 32.43 | 1,421,534 | -0.13(-0.39%) |
Oct 18, 2023 | 33.09 | 33.09 | 32.56 | 32.56 | 1,979,020 | -0.61(-1.84%) |
Oct 17, 2023 | 32.85 | 33.37 | 32.85 | 33.17 | 1,441,840 | +0.02(+0.06%) |
Oct 16, 2023 | 32.92 | 33.19 | 32.75 | 33.15 | 1,090,731 | +0.41(+1.27%) |
Oct 13, 2023 | 33.06 | 33.11 | 32.68 | 32.74 | 1,674,079 | -0.03(-0.09%) |
Oct 12, 2023 | 33.29 | 33.29 | 32.59 | 32.77 | 1,163,497 | -0.44(-1.34%) |
Oct 11, 2023 | 33.04 | 33.23 | 32.98 | 33.21 | 1,094,187 | +0.25(+0.75%) |
Oct 10, 2023 | 32.79 | 33.10 | 32.75 | 32.97 | 1,278,767 | +0.27(+0.81%) |
Oct 09, 2023 | 32.26 | 32.77 | 32.21 | 32.70 | 1,641,477 | +0.37(+1.13%) |
Oct 06, 2023 | 32.02 | 32.45 | 31.63 | 32.34 | 1,767,747 | +0.29(+0.89%) |
Oct 05, 2023 | 31.78 | 32.09 | 31.71 | 32.05 | 1,314,534 | +0.27(+0.84%) |
Oct 04, 2023 | 31.87 | 31.88 | 31.40 | 31.78 | 3,243,277 | -0.09(-0.28%) |
Oct 03, 2023 | 32.04 | 32.12 | 31.70 | 31.87 | 2,120,400 | -0.38(-1.19%) |
Oct 02, 2023 | 32.89 | 32.90 | 32.17 | 32.26 | 2,643,008 | -0.76(-2.30%) |
Sep 29, 2023 | 33.55 | 33.69 | 33.00 | 33.02 | 1,823,429 | -0.27(-0.80%) |
Sep 28, 2023 | 32.95 | 33.40 | 32.95 | 33.28 | 1,764,559 | +0.34(+1.02%) |
Sep 27, 2023 | 33.23 | 33.29 | 32.72 | 32.95 | 1,329,197 | -0.17(-0.51%) |
Sep 26, 2023 | 33.34 | 33.53 | 33.11 | 33.11 | 1,631,050 | -0.53(-1.58%) |
Sep 25, 2023 | 33.40 | 33.66 | 33.54 | 33.65 | 1,246,048 | +0.15(+0.44%) |
Sep 22, 2023 | 33.79 | 33.87 | 33.49 | 33.50 | 1,296,430 | -0.06(-0.18%) |
Sep 21, 2023 | 33.96 | 34.10 | 33.55 | 33.56 | 1,216,015 | -0.74(-2.16%) |
Sep 20, 2023 | 34.47 | 34.72 | 34.28 | 34.30 | 1,519,011 | -0.09(-0.26%) |
Sep 19, 2023 | 34.84 | 34.91 | 34.35 | 34.39 | 2,158,692 | -0.32(-0.91%) |
Sep 18, 2023 | 34.89 | 34.93 | 34.62 | 34.70 | 885,510 | -0.10(-0.28%) |
Sep 15, 2023 | 34.71 | 34.89 | 34.70 | 34.80 | 1,238,770 | +0.03(+0.09%) |
Sep 14, 2023 | 34.44 | 34.82 | 34.40 | 34.77 | 2,121,818 | +0.63(+1.85%) |
Sep 13, 2023 | 34.05 | 34.26 | 33.98 | 34.14 | 1,761,725 | +0.12(+0.35%) |
Sep 12, 2023 | 33.87 | 34.13 | 33.84 | 34.02 | 621,630 | +0.11(+0.32%) |
Sep 11, 2023 | 33.85 | 34.00 | 33.70 | 33.91 | 545,997 | +0.36(+1.06%) |
Sep 08, 2023 | 33.63 | 33.78 | 33.54 | 33.56 | 892,369 | +0.00(+0.00%) |
Sep 07, 2023 | 33.68 | 33.82 | 33.55 | 33.56 | 694,491 | -0.27(-0.79%) |
Sep 06, 2023 | 33.97 | 34.11 | 33.67 | 33.83 | 816,290 | -0.32(-0.92%) |
Sep 05, 2023 | 34.40 | 34.44 | 34.13 | 34.14 | 866,861 | -0.33(-0.94%) |