Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.65 | 39.65 | 39.53 | 39.65 | 297,831 | -0.05(-0.12%) |
Nov 29, 2023 | 39.67 | 39.77 | 39.65 | 39.70 | 321,083 | +0.17(+0.42%) |
Nov 28, 2023 | 39.39 | 39.59 | 39.36 | 39.53 | 250,845 | +0.05(+0.12%) |
Nov 27, 2023 | 39.36 | 39.48 | 39.34 | 39.48 | 363,567 | +0.11(+0.28%) |
Nov 24, 2023 | 39.39 | 39.40 | 39.33 | 39.37 | 177,692 | -0.02(-0.05%) |
Nov 22, 2023 | 39.43 | 39.47 | 39.35 | 39.39 | 359,709 | +0.07(+0.18%) |
Nov 21, 2023 | 39.34 | 39.37 | 39.29 | 39.33 | 270,118 | -0.04(-0.10%) |
Nov 20, 2023 | 39.17 | 39.38 | 39.17 | 39.36 | 237,124 | +0.15(+0.38%) |
Nov 17, 2023 | 39.12 | 39.27 | 39.12 | 39.22 | 291,925 | +0.10(+0.25%) |
Nov 16, 2023 | 39.05 | 39.18 | 39.03 | 39.12 | 233,231 | +0.11(+0.28%) |
Nov 15, 2023 | 39.06 | 39.12 | 38.97 | 39.01 | 178,990 | -0.05(-0.13%) |
Nov 14, 2023 | 38.88 | 39.12 | 38.87 | 39.06 | 232,812 | +0.59(+1.53%) |
Nov 13, 2023 | 38.38 | 38.51 | 38.31 | 38.47 | 330,791 | +0.01(+0.03%) |
Nov 10, 2023 | 38.35 | 38.48 | 38.30 | 38.46 | 119,665 | +0.21(+0.54%) |
Nov 09, 2023 | 38.53 | 38.56 | 38.24 | 38.25 | 114,951 | -0.27(-0.69%) |
Nov 08, 2023 | 38.47 | 38.54 | 38.42 | 38.52 | 114,528 | +0.08(+0.20%) |
Nov 07, 2023 | 38.34 | 38.51 | 38.30 | 38.44 | 163,736 | +0.09(+0.23%) |
Nov 06, 2023 | 38.48 | 38.48 | 38.29 | 38.35 | 452,767 | -0.14(-0.36%) |
Nov 03, 2023 | 38.61 | 38.61 | 38.45 | 38.49 | 120,778 | +0.35(+0.93%) |
Nov 02, 2023 | 38.07 | 38.17 | 38.01 | 38.13 | 247,903 | +0.38(+1.02%) |
Nov 01, 2023 | 37.40 | 37.76 | 37.40 | 37.75 | 121,325 | +0.35(+0.95%) |
Oct 31, 2023 | 37.32 | 37.44 | 37.29 | 37.40 | 125,190 | +0.06(+0.16%) |
Oct 30, 2023 | 37.24 | 37.38 | 37.18 | 37.34 | 185,904 | +0.11(+0.29%) |
Oct 27, 2023 | 37.27 | 37.33 | 37.12 | 37.23 | 160,827 | -0.02(-0.05%) |
Oct 26, 2023 | 37.19 | 37.34 | 37.15 | 37.25 | 134,201 | -0.08(-0.21%) |
Oct 25, 2023 | 37.50 | 37.50 | 37.21 | 37.33 | 90,579 | -0.29(-0.76%) |
Oct 24, 2023 | 37.40 | 37.64 | 37.40 | 37.61 | 78,573 | +0.21(+0.55%) |
Oct 23, 2023 | 37.28 | 37.55 | 37.12 | 37.41 | 159,967 | +0.06(+0.16%) |
Oct 20, 2023 | 37.45 | 37.51 | 37.33 | 37.35 | 210,133 | -0.13(-0.34%) |
Oct 19, 2023 | 37.66 | 37.75 | 37.45 | 37.48 | 87,344 | -0.20(-0.52%) |
Oct 18, 2023 | 37.86 | 37.88 | 37.66 | 37.67 | 73,495 | -0.33(-0.88%) |
Oct 17, 2023 | 37.87 | 38.12 | 37.86 | 38.01 | 110,415 | -0.13(-0.34%) |
Oct 16, 2023 | 38.06 | 38.16 | 38.05 | 38.13 | 431,344 | +0.04(+0.10%) |
Oct 13, 2023 | 38.29 | 38.29 | 38.04 | 38.10 | 114,171 | -0.05(-0.13%) |
Oct 12, 2023 | 38.33 | 38.38 | 38.03 | 38.14 | 146,281 | -0.25(-0.64%) |
Oct 11, 2023 | 38.31 | 38.49 | 38.20 | 38.39 | 286,184 | +0.16(+0.41%) |
Oct 10, 2023 | 38.15 | 38.33 | 38.08 | 38.23 | 93,712 | +0.14(+0.36%) |
Oct 09, 2023 | 37.75 | 38.10 | 37.75 | 38.10 | 90,229 | +0.24(+0.62%) |
Oct 06, 2023 | 37.60 | 37.93 | 37.50 | 37.86 | 120,751 | +0.12(+0.31%) |
Oct 05, 2023 | 37.70 | 37.77 | 37.60 | 37.74 | 563,139 | +0.06(+0.16%) |
Oct 04, 2023 | 37.54 | 37.72 | 37.47 | 37.68 | 290,666 | +0.19(+0.50%) |
Oct 03, 2023 | 37.66 | 37.79 | 37.43 | 37.50 | 110,095 | -0.36(-0.95%) |
Oct 02, 2023 | 38.16 | 38.16 | 37.79 | 37.85 | 113,760 | -0.24(-0.64%) |
Sep 29, 2023 | 38.37 | 38.37 | 38.05 | 38.10 | 147,864 | -0.04(-0.10%) |
Sep 28, 2023 | 37.91 | 38.16 | 37.89 | 38.14 | 118,164 | +0.16(+0.41%) |
Sep 27, 2023 | 38.17 | 38.19 | 37.84 | 37.98 | 92,749 | -0.07(-0.18%) |
Sep 26, 2023 | 38.22 | 38.24 | 38.01 | 38.05 | 165,706 | -0.25(-0.66%) |
Sep 25, 2023 | 38.33 | 38.32 | 38.26 | 38.30 | 112,797 | -0.15(-0.38%) |
Sep 22, 2023 | 38.41 | 38.56 | 38.33 | 38.45 | 69,340 | +0.08(+0.20%) |
Sep 21, 2023 | 38.53 | 38.54 | 38.33 | 38.37 | 53,466 | -0.39(-1.01%) |
Sep 20, 2023 | 38.95 | 39.04 | 38.72 | 38.76 | 70,202 | -0.11(-0.28%) |
Sep 19, 2023 | 38.88 | 38.99 | 38.81 | 38.87 | 140,621 | -0.09(-0.23%) |
Sep 18, 2023 | 38.95 | 39.02 | 38.85 | 38.96 | 93,361 | -0.01(-0.03%) |
Sep 15, 2023 | 39.13 | 39.13 | 38.90 | 38.97 | 293,380 | -0.19(-0.47%) |
Sep 14, 2023 | 39.03 | 39.18 | 39.03 | 39.16 | 76,345 | +0.18(+0.45%) |
Sep 13, 2023 | 38.92 | 39.06 | 38.91 | 38.98 | 53,698 | +0.01(+0.02%) |
Sep 12, 2023 | 38.93 | 39.02 | 38.92 | 38.97 | 37,175 | -0.08(-0.20%) |
Sep 11, 2023 | 39.05 | 39.05 | 38.95 | 39.05 | 90,699 | +0.10(+0.25%) |
Sep 08, 2023 | 38.98 | 39.07 | 38.90 | 38.95 | 70,964 | +0.03(+0.08%) |
Sep 07, 2023 | 38.84 | 38.96 | 38.78 | 38.92 | 71,296 | -0.01(-0.03%) |
Sep 06, 2023 | 39.00 | 39.09 | 38.80 | 38.93 | 102,312 | -0.11(-0.28%) |
Sep 05, 2023 | 39.15 | 39.23 | 39.04 | 39.04 | 92,701 | -0.24(-0.62%) |