Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 36.09 | 36.14 | 34.77 | 34.79 | 3,070,619 | -1.03(-2.88%) |
Dec 04, 2023 | 35.74 | 36.24 | 35.59 | 35.82 | 3,607,524 | -0.38(-1.05%) |
Dec 01, 2023 | 35.98 | 37.06 | 35.96 | 36.20 | 3,209,195 | +0.20(+0.56%) |
Nov 30, 2023 | 36.73 | 37.13 | 35.56 | 36.00 | 5,838,752 | -0.31(-0.85%) |
Nov 29, 2023 | 36.63 | 36.78 | 36.19 | 36.31 | 2,557,252 | -0.07(-0.19%) |
Nov 28, 2023 | 36.43 | 36.74 | 36.12 | 36.38 | 3,073,187 | +0.04(+0.11%) |
Nov 27, 2023 | 36.47 | 36.60 | 35.99 | 36.34 | 3,669,912 | -0.54(-1.46%) |
Nov 24, 2023 | 36.47 | 37.07 | 36.47 | 36.88 | 1,600,378 | +0.32(+0.88%) |
Nov 22, 2023 | 34.81 | 36.61 | 34.65 | 36.56 | 4,495,895 | -0.06(-0.16%) |
Nov 21, 2023 | 36.68 | 37.05 | 36.24 | 36.62 | 2,166,982 | -0.38(-1.03%) |
Nov 20, 2023 | 37.36 | 37.70 | 36.97 | 37.00 | 3,280,011 | +0.13(+0.35%) |
Nov 17, 2023 | 36.35 | 37.27 | 35.97 | 36.87 | 5,056,345 | +1.02(+2.85%) |
Nov 16, 2023 | 36.75 | 36.87 | 35.34 | 35.85 | 6,598,671 | -1.46(-3.91%) |
Nov 15, 2023 | 37.32 | 38.27 | 37.24 | 37.31 | 3,379,631 | -0.26(-0.69%) |
Nov 14, 2023 | 36.81 | 37.83 | 36.75 | 37.57 | 3,475,121 | +0.92(+2.51%) |
Nov 13, 2023 | 37.18 | 37.18 | 36.48 | 36.65 | 3,169,298 | -0.27(-0.73%) |
Nov 10, 2023 | 36.67 | 37.07 | 36.44 | 36.92 | 2,501,322 | +0.56(+1.54%) |
Nov 09, 2023 | 37.03 | 37.30 | 36.28 | 36.36 | 3,832,757 | -0.35(-0.95%) |
Nov 08, 2023 | 37.90 | 38.02 | 36.64 | 36.71 | 4,415,112 | -1.37(-3.60%) |
Nov 07, 2023 | 38.52 | 38.65 | 37.45 | 38.08 | 3,994,331 | -1.22(-3.10%) |
Nov 06, 2023 | 40.25 | 40.30 | 39.25 | 39.30 | 3,140,531 | -0.66(-1.65%) |
Nov 03, 2023 | 39.99 | 40.93 | 39.60 | 39.96 | 4,891,645 | +0.27(+0.68%) |
Nov 02, 2023 | 39.03 | 39.81 | 38.17 | 39.69 | 7,207,310 | +0.08(+0.20%) |
Nov 01, 2023 | 40.06 | 40.31 | 39.35 | 39.61 | 2,930,805 | -0.11(-0.28%) |
Oct 31, 2023 | 39.79 | 39.96 | 39.14 | 39.72 | 3,637,974 | +0.04(+0.10%) |
Oct 30, 2023 | 40.09 | 40.61 | 39.28 | 39.68 | 3,322,523 | -0.45(-1.12%) |
Oct 27, 2023 | 40.48 | 40.66 | 39.34 | 40.13 | 3,287,566 | -0.29(-0.72%) |
Oct 26, 2023 | 40.42 | 40.76 | 39.77 | 40.42 | 2,677,764 | -0.60(-1.46%) |
Oct 25, 2023 | 40.93 | 41.29 | 40.53 | 41.02 | 2,499,118 | +0.02(+0.05%) |
Oct 24, 2023 | 41.49 | 41.55 | 40.91 | 41.00 | 3,074,706 | -0.19(-0.46%) |
Oct 23, 2023 | 41.59 | 41.86 | 41.02 | 41.19 | 3,173,312 | -0.97(-2.30%) |
Oct 20, 2023 | 42.89 | 43.17 | 41.89 | 42.16 | 4,035,177 | -0.89(-2.07%) |
Oct 19, 2023 | 42.35 | 43.33 | 41.85 | 43.05 | 4,086,267 | +0.31(+0.72%) |
Oct 18, 2023 | 42.53 | 43.08 | 42.12 | 42.74 | 3,307,197 | +0.56(+1.32%) |
Oct 17, 2023 | 41.86 | 42.65 | 41.78 | 42.19 | 3,674,693 | +0.24(+0.57%) |
Oct 16, 2023 | 41.42 | 42.03 | 40.76 | 41.95 | 3,723,496 | +0.93(+2.28%) |
Oct 13, 2023 | 39.77 | 41.17 | 39.37 | 41.01 | 5,231,394 | +2.02(+5.18%) |
Oct 12, 2023 | 39.27 | 39.27 | 38.47 | 38.99 | 2,685,978 | +0.29(+0.75%) |
Oct 11, 2023 | 38.29 | 38.77 | 37.74 | 38.71 | 2,977,350 | +0.04(+0.10%) |
Oct 10, 2023 | 38.94 | 39.11 | 38.39 | 38.67 | 4,073,919 | -0.28(-0.71%) |
Oct 09, 2023 | 38.71 | 39.24 | 38.31 | 38.94 | 5,739,360 | +1.57(+4.20%) |
Oct 06, 2023 | 37.82 | 37.98 | 36.64 | 37.37 | 5,699,616 | -0.14(-0.37%) |
Oct 05, 2023 | 37.25 | 38.06 | 37.15 | 37.51 | 2,803,672 | -0.28(-0.74%) |
Oct 04, 2023 | 38.76 | 38.76 | 37.17 | 37.79 | 3,902,017 | -1.64(-4.16%) |
Oct 03, 2023 | 39.20 | 39.53 | 38.66 | 39.43 | 2,740,419 | +0.13(+0.33%) |