Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.15 | 36.54 | 35.00 | 35.43 | 5,932,453 | -0.31(-0.85%) |
Nov 29, 2023 | 36.05 | 36.20 | 35.61 | 35.74 | 2,598,291 | -0.07(-0.19%) |
Nov 28, 2023 | 35.85 | 36.16 | 35.55 | 35.81 | 3,122,506 | +0.04(+0.11%) |
Nov 27, 2023 | 35.89 | 36.02 | 35.43 | 35.77 | 3,728,807 | -0.53(-1.46%) |
Nov 24, 2023 | 35.89 | 36.48 | 35.89 | 36.30 | 1,626,061 | +0.31(+0.88%) |
Nov 22, 2023 | 34.26 | 36.03 | 34.10 | 35.98 | 4,568,046 | -0.06(-0.16%) |
Nov 21, 2023 | 36.10 | 36.46 | 35.67 | 36.04 | 2,201,758 | -0.37(-1.03%) |
Nov 20, 2023 | 36.77 | 37.10 | 36.39 | 36.42 | 3,332,649 | +0.13(+0.35%) |
Nov 17, 2023 | 35.78 | 36.68 | 35.40 | 36.29 | 5,137,490 | +1.00(+2.84%) |
Nov 16, 2023 | 36.17 | 36.29 | 34.78 | 35.28 | 6,704,567 | -1.44(-3.91%) |
Nov 15, 2023 | 36.73 | 37.67 | 36.65 | 36.72 | 3,433,868 | -0.26(-0.69%) |
Nov 14, 2023 | 36.23 | 37.23 | 36.17 | 36.98 | 3,530,890 | +0.91(+2.51%) |
Nov 13, 2023 | 36.59 | 36.59 | 35.90 | 36.07 | 3,220,159 | -0.27(-0.73%) |
Nov 10, 2023 | 36.09 | 36.48 | 35.86 | 36.34 | 2,541,463 | +0.55(+1.54%) |
Nov 09, 2023 | 36.45 | 36.71 | 35.71 | 35.79 | 3,894,265 | -0.34(-0.95%) |
Nov 08, 2023 | 37.30 | 37.42 | 36.06 | 36.13 | 4,485,966 | -1.35(-3.60%) |
Nov 07, 2023 | 37.91 | 38.04 | 36.86 | 37.48 | 4,058,432 | -1.20(-3.10%) |
Nov 06, 2023 | 39.61 | 39.66 | 38.63 | 38.68 | 3,190,930 | -0.65(-1.65%) |
Nov 03, 2023 | 39.36 | 40.28 | 38.97 | 39.33 | 4,970,147 | +0.27(+0.68%) |
Nov 02, 2023 | 38.41 | 39.18 | 37.57 | 39.06 | 7,322,974 | +0.08(+0.20%) |
Nov 01, 2023 | 39.43 | 39.67 | 38.73 | 38.98 | 2,977,839 | -0.11(-0.28%) |
Oct 31, 2023 | 39.16 | 39.33 | 38.52 | 39.09 | 3,696,356 | +0.04(+0.10%) |
Oct 30, 2023 | 39.46 | 39.97 | 38.66 | 39.05 | 3,375,843 | -0.44(-1.12%) |
Oct 27, 2023 | 39.84 | 40.02 | 38.72 | 39.50 | 3,340,325 | -0.29(-0.72%) |
Oct 26, 2023 | 39.78 | 40.12 | 39.14 | 39.78 | 2,720,737 | -0.59(-1.46%) |
Oct 25, 2023 | 40.28 | 40.64 | 39.89 | 40.37 | 2,539,224 | +0.02(+0.05%) |
Oct 24, 2023 | 40.83 | 40.89 | 40.26 | 40.35 | 3,124,049 | -0.19(-0.46%) |
Oct 23, 2023 | 40.93 | 41.20 | 40.37 | 40.54 | 3,224,237 | -0.95(-2.30%) |
Oct 20, 2023 | 42.21 | 42.49 | 41.23 | 41.49 | 4,099,934 | -0.88(-2.07%) |
Oct 19, 2023 | 41.69 | 42.64 | 41.19 | 42.37 | 4,151,845 | +0.30(+0.72%) |
Oct 18, 2023 | 41.86 | 42.39 | 41.46 | 42.07 | 3,360,272 | +0.55(+1.32%) |
Oct 17, 2023 | 41.20 | 41.98 | 41.12 | 41.52 | 3,733,665 | +0.23(+0.57%) |
Oct 16, 2023 | 40.77 | 41.36 | 40.12 | 41.28 | 3,783,251 | +0.92(+2.28%) |
Oct 13, 2023 | 39.14 | 40.52 | 38.75 | 40.36 | 5,315,349 | +1.99(+5.18%) |
Oct 12, 2023 | 38.65 | 38.65 | 37.86 | 38.38 | 2,729,083 | +0.28(+0.75%) |
Oct 11, 2023 | 37.68 | 38.16 | 37.14 | 38.09 | 3,025,131 | +0.04(+0.10%) |
Oct 10, 2023 | 38.33 | 38.50 | 37.78 | 38.05 | 4,139,298 | -0.27(-0.71%) |
Oct 09, 2023 | 38.09 | 38.62 | 37.70 | 38.33 | 5,831,466 | +1.55(+4.20%) |
Oct 06, 2023 | 37.22 | 37.38 | 36.06 | 36.78 | 5,791,085 | -0.14(-0.37%) |
Oct 05, 2023 | 36.67 | 37.46 | 36.57 | 36.92 | 2,848,666 | -0.27(-0.74%) |
Oct 04, 2023 | 38.15 | 38.15 | 36.58 | 37.19 | 3,964,637 | -1.61(-4.16%) |
Oct 03, 2023 | 38.58 | 38.91 | 38.05 | 38.81 | 2,784,398 | +0.13(+0.33%) |
Oct 02, 2023 | 40.22 | 40.27 | 38.21 | 38.68 | 4,171,375 | -1.54(-3.82%) |
Sep 29, 2023 | 41.42 | 41.52 | 40.13 | 40.22 | 3,302,808 | -1.11(-2.68%) |
Sep 28, 2023 | 41.49 | 41.80 | 41.08 | 41.32 | 2,414,312 | -0.15(-0.35%) |
Sep 27, 2023 | 41.03 | 42.03 | 40.51 | 41.47 | 4,283,052 | +1.30(+3.24%) |
Sep 26, 2023 | 39.72 | 40.63 | 39.68 | 40.17 | 2,883,961 | +0.03(+0.07%) |
Sep 25, 2023 | 39.36 | 40.17 | 39.85 | 40.14 | 1,934,198 | +0.78(+1.99%) |
Sep 22, 2023 | 39.69 | 40.16 | 39.21 | 39.36 | 2,245,961 | +0.08(+0.20%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.11 | 39.28 | 3,105,819 | -1.12(-2.76%) |
Sep 20, 2023 | 41.00 | 41.59 | 40.34 | 40.39 | 3,360,206 | -0.87(-2.11%) |
Sep 19, 2023 | 42.33 | 42.40 | 40.86 | 41.26 | 2,519,672 | -0.53(-1.26%) |
Sep 18, 2023 | 42.04 | 42.05 | 41.04 | 41.79 | 3,417,769 | +0.24(+0.59%) |
Sep 15, 2023 | 41.84 | 42.32 | 41.14 | 41.55 | 9,554,996 | -0.51(-1.21%) |
Sep 14, 2023 | 41.93 | 42.38 | 41.42 | 42.06 | 5,333,830 | +0.86(+2.09%) |
Sep 13, 2023 | 43.39 | 43.42 | 40.22 | 41.20 | 11,378,341 | -2.05(-4.75%) |
Sep 12, 2023 | 42.61 | 43.35 | 42.53 | 43.25 | 2,978,020 | +1.28(+3.05%) |
Sep 11, 2023 | 43.67 | 43.78 | 41.79 | 41.97 | 3,636,045 | -1.34(-3.10%) |
Sep 08, 2023 | 43.69 | 43.80 | 43.15 | 43.31 | 4,406,016 | -0.11(-0.25%) |
Sep 07, 2023 | 43.45 | 44.01 | 43.14 | 43.42 | 3,887,818 | -0.27(-0.63%) |
Sep 06, 2023 | 44.02 | 44.40 | 43.41 | 43.69 | 3,523,983 | -0.66(-1.48%) |
Sep 05, 2023 | 44.42 | 45.15 | 44.32 | 44.35 | 4,321,724 | +0.23(+0.53%) |