Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.76 | 34.30 | 33.21 | 33.60 | 207,684 | +0.13(+0.38%) |
Nov 29, 2023 | 34.06 | 34.26 | 33.39 | 33.48 | 168,534 | -0.49(-1.45%) |
Nov 28, 2023 | 34.31 | 34.45 | 33.97 | 33.97 | 150,961 | -0.46(-1.34%) |
Nov 27, 2023 | 33.88 | 34.50 | 33.66 | 34.43 | 141,224 | +0.65(+1.92%) |
Nov 24, 2023 | 34.15 | 34.20 | 33.68 | 33.78 | 50,689 | -0.29(-0.84%) |
Nov 22, 2023 | 34.22 | 34.57 | 33.36 | 34.07 | 132,139 | -0.12(-0.34%) |
Nov 21, 2023 | 34.89 | 35.07 | 34.13 | 34.18 | 97,770 | -0.80(-2.29%) |
Nov 20, 2023 | 35.73 | 36.05 | 34.70 | 34.99 | 153,389 | -0.89(-2.48%) |
Nov 17, 2023 | 38.03 | 38.03 | 33.84 | 35.88 | 251,453 | -1.44(-3.85%) |
Nov 16, 2023 | 37.48 | 37.48 | 36.93 | 37.31 | 87,153 | +0.10(+0.26%) |
Nov 15, 2023 | 37.91 | 38.11 | 37.11 | 37.21 | 130,589 | -0.93(-2.43%) |
Nov 14, 2023 | 37.21 | 38.17 | 37.05 | 38.14 | 132,799 | +1.86(+5.12%) |
Nov 13, 2023 | 36.14 | 36.53 | 36.02 | 36.29 | 83,952 | -0.15(-0.40%) |
Nov 10, 2023 | 35.32 | 36.58 | 35.14 | 36.43 | 112,286 | +1.11(+3.15%) |
Nov 09, 2023 | 35.58 | 35.81 | 35.13 | 35.32 | 90,139 | -0.04(-0.11%) |
Nov 08, 2023 | 35.28 | 35.57 | 35.03 | 35.36 | 98,142 | +0.13(+0.36%) |
Nov 07, 2023 | 35.30 | 35.71 | 34.88 | 35.23 | 97,008 | -0.23(-0.66%) |
Nov 06, 2023 | 35.33 | 35.46 | 34.92 | 35.46 | 146,782 | +0.06(+0.17%) |
Nov 03, 2023 | 35.76 | 35.96 | 35.03 | 35.41 | 216,996 | +0.27(+0.78%) |
Nov 02, 2023 | 34.91 | 35.42 | 34.75 | 35.13 | 194,605 | +0.76(+2.22%) |
Nov 01, 2023 | 34.47 | 34.67 | 33.73 | 34.37 | 140,085 | -0.26(-0.76%) |
Oct 31, 2023 | 34.74 | 35.08 | 34.57 | 34.63 | 120,153 | -0.10(-0.28%) |
Oct 30, 2023 | 34.91 | 35.27 | 34.11 | 34.73 | 224,339 | +0.32(+0.94%) |
Oct 27, 2023 | 34.86 | 35.28 | 34.19 | 34.41 | 133,993 | -0.61(-1.73%) |
Oct 26, 2023 | 35.01 | 35.44 | 34.67 | 35.02 | 142,906 | +0.23(+0.67%) |
Oct 25, 2023 | 35.23 | 35.71 | 34.65 | 34.78 | 148,126 | -0.55(-1.55%) |
Oct 24, 2023 | 35.82 | 36.20 | 35.18 | 35.33 | 146,775 | -0.04(-0.11%) |
Oct 23, 2023 | 36.23 | 37.05 | 35.27 | 35.37 | 117,423 | -1.01(-2.77%) |
Oct 20, 2023 | 36.64 | 36.75 | 36.16 | 36.37 | 153,498 | -0.14(-0.37%) |
Oct 19, 2023 | 37.87 | 38.34 | 36.30 | 36.51 | 105,408 | -1.51(-3.98%) |
Oct 18, 2023 | 38.36 | 38.66 | 37.92 | 38.03 | 94,286 | -0.77(-1.99%) |
Oct 17, 2023 | 38.09 | 39.36 | 38.09 | 38.80 | 91,478 | +0.55(+1.43%) |
Oct 16, 2023 | 38.35 | 38.94 | 38.17 | 38.25 | 72,352 | +0.24(+0.64%) |
Oct 13, 2023 | 38.60 | 38.60 | 37.89 | 38.01 | 76,281 | -0.54(-1.39%) |
Oct 12, 2023 | 39.78 | 39.78 | 37.74 | 38.54 | 75,257 | -1.29(-3.24%) |
Oct 11, 2023 | 39.10 | 39.87 | 38.96 | 39.83 | 80,884 | +0.73(+1.87%) |
Oct 10, 2023 | 38.84 | 39.62 | 38.53 | 39.10 | 115,044 | +0.26(+0.68%) |
Oct 09, 2023 | 38.21 | 38.87 | 38.03 | 38.84 | 64,493 | +0.52(+1.35%) |
Oct 06, 2023 | 37.10 | 39.02 | 37.10 | 38.32 | 228,642 | +1.03(+2.75%) |
Oct 05, 2023 | 36.73 | 37.67 | 36.48 | 37.29 | 120,472 | +0.38(+1.03%) |
Oct 04, 2023 | 36.58 | 37.06 | 35.91 | 36.91 | 109,049 | +0.48(+1.31%) |
Oct 03, 2023 | 37.71 | 37.71 | 36.23 | 36.43 | 78,316 | -1.31(-3.47%) |
Oct 02, 2023 | 37.71 | 37.96 | 37.24 | 37.74 | 151,050 | -0.28(-0.75%) |
Sep 29, 2023 | 39.02 | 39.68 | 37.82 | 38.03 | 106,314 | -0.87(-2.24%) |
Sep 28, 2023 | 38.43 | 39.37 | 38.43 | 38.90 | 123,196 | +0.61(+1.58%) |
Sep 27, 2023 | 37.79 | 38.53 | 37.58 | 38.29 | 120,931 | +0.82(+2.19%) |
Sep 26, 2023 | 38.70 | 38.91 | 37.42 | 37.47 | 99,852 | -1.46(-3.74%) |
Sep 25, 2023 | 38.93 | 39.19 | 38.85 | 38.92 | 72,557 | -0.12(-0.30%) |
Sep 22, 2023 | 39.75 | 39.97 | 39.01 | 39.04 | 64,195 | -0.82(-2.06%) |
Sep 21, 2023 | 39.48 | 40.20 | 39.16 | 39.86 | 114,391 | -0.02(-0.05%) |
Sep 20, 2023 | 39.87 | 40.30 | 39.80 | 39.88 | 106,038 | +0.10(+0.25%) |
Sep 19, 2023 | 39.29 | 40.03 | 39.29 | 39.78 | 85,557 | +0.58(+1.47%) |
Sep 18, 2023 | 38.71 | 39.29 | 38.30 | 39.21 | 105,300 | +0.63(+1.62%) |
Sep 15, 2023 | 39.32 | 39.45 | 38.40 | 38.58 | 527,517 | -0.75(-1.91%) |
Sep 14, 2023 | 37.84 | 39.35 | 37.77 | 39.33 | 225,855 | +1.67(+4.44%) |
Sep 13, 2023 | 37.58 | 38.47 | 37.58 | 37.66 | 115,890 | +0.21(+0.55%) |
Sep 12, 2023 | 37.74 | 38.03 | 37.15 | 37.46 | 254,408 | -0.25(-0.67%) |
Sep 11, 2023 | 38.19 | 38.41 | 37.61 | 37.71 | 118,831 | -0.44(-1.15%) |
Sep 08, 2023 | 39.25 | 40.05 | 38.11 | 38.15 | 83,852 | -1.10(-2.81%) |
Sep 07, 2023 | 40.20 | 40.20 | 39.20 | 39.26 | 167,613 | -0.93(-2.31%) |
Sep 06, 2023 | 39.52 | 40.69 | 39.52 | 40.18 | 169,052 | +0.88(+2.24%) |
Sep 05, 2023 | 40.94 | 40.94 | 37.97 | 39.31 | 217,571 | -2.07(-5.01%) |