Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.80 | 37.15 | 36.80 | 37.14 | 11,808 | +0.32(+0.87%) |
Nov 29, 2023 | 36.88 | 37.05 | 36.74 | 36.82 | 2,729 | +0.05(+0.15%) |
Nov 28, 2023 | 36.57 | 36.89 | 36.57 | 36.76 | 3,532 | -0.13(-0.36%) |
Nov 27, 2023 | 36.81 | 36.90 | 36.69 | 36.90 | 912 | -0.11(-0.30%) |
Nov 24, 2023 | 36.86 | 37.05 | 36.86 | 37.01 | 606 | +0.10(+0.27%) |
Nov 22, 2023 | 36.68 | 36.91 | 36.64 | 36.91 | 5,721 | +0.36(+0.98%) |
Nov 21, 2023 | 36.54 | 36.65 | 36.53 | 36.55 | 681 | -0.14(-0.37%) |
Nov 20, 2023 | 36.58 | 36.78 | 36.58 | 36.69 | 2,512 | +0.14(+0.40%) |
Nov 17, 2023 | 36.47 | 36.54 | 36.39 | 36.54 | 904 | +0.30(+0.84%) |
Nov 16, 2023 | 36.58 | 36.58 | 36.14 | 36.24 | 2,664 | -0.37(-1.00%) |
Nov 15, 2023 | 36.60 | 36.71 | 36.60 | 36.60 | 1,507 | +0.20(+0.56%) |
Nov 14, 2023 | 36.19 | 36.52 | 36.19 | 36.40 | 1,084 | +1.00(+2.83%) |
Nov 13, 2023 | 35.24 | 35.46 | 35.24 | 35.40 | 1,845 | -0.06(-0.17%) |
Nov 10, 2023 | 35.17 | 35.48 | 34.99 | 35.46 | 2,918 | +0.41(+1.17%) |
Nov 09, 2023 | 35.39 | 35.40 | 35.03 | 35.05 | 2,182 | -0.55(-1.55%) |
Nov 08, 2023 | 35.72 | 35.73 | 35.55 | 35.60 | 4,901 | -0.13(-0.35%) |
Nov 07, 2023 | 35.55 | 35.78 | 35.55 | 35.72 | 909 | +0.17(+0.49%) |
Nov 06, 2023 | 35.61 | 35.61 | 35.55 | 35.55 | 1,018 | -0.35(-0.97%) |
Nov 03, 2023 | 35.62 | 36.00 | 35.62 | 35.90 | 1,744 | +0.96(+2.75%) |
Nov 02, 2023 | 34.42 | 34.97 | 34.42 | 34.94 | 1,083 | +0.79(+2.32%) |
Nov 01, 2023 | 33.86 | 34.28 | 33.86 | 34.15 | 4,837 | +0.09(+0.26%) |
Oct 31, 2023 | 33.77 | 34.06 | 33.77 | 34.06 | 500 | +0.24(+0.70%) |
Oct 30, 2023 | 33.80 | 33.86 | 33.72 | 33.82 | 3,282 | +0.25(+0.75%) |
Oct 27, 2023 | 33.77 | 33.77 | 33.57 | 33.57 | 884 | -0.42(-1.24%) |
Oct 26, 2023 | 33.98 | 34.03 | 33.96 | 33.99 | 1,218 | -0.05(-0.13%) |
Oct 25, 2023 | 34.36 | 34.36 | 34.04 | 34.04 | 934 | -0.50(-1.44%) |
Oct 24, 2023 | 34.47 | 34.59 | 34.47 | 34.54 | 593 | +0.20(+0.60%) |
Oct 23, 2023 | 34.21 | 34.57 | 34.21 | 34.33 | 2,961 | -0.22(-0.64%) |
Oct 20, 2023 | 34.57 | 34.63 | 34.55 | 34.55 | 620 | -0.28(-0.81%) |
Oct 19, 2023 | 35.28 | 35.28 | 34.80 | 34.84 | 508 | -0.60(-1.69%) |
Oct 18, 2023 | 35.56 | 35.56 | 35.44 | 35.44 | 852 | -0.54(-1.50%) |
Oct 17, 2023 | 36.03 | 36.03 | 35.98 | 35.98 | 685 | +0.03(+0.10%) |
Oct 16, 2023 | 35.60 | 35.95 | 35.60 | 35.94 | 1,886 | +0.52(+1.47%) |
Oct 13, 2023 | 35.41 | 35.46 | 35.29 | 35.42 | 8,746 | -0.06(-0.16%) |
Oct 12, 2023 | 36.04 | 36.04 | 35.34 | 35.48 | 4,332 | -0.52(-1.45%) |
Oct 11, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 405 | +0.03(+0.09%) |
Oct 10, 2023 | 35.56 | 36.07 | 35.56 | 35.97 | 2,885 | +0.37(+1.04%) |
Oct 09, 2023 | 35.24 | 35.64 | 35.24 | 35.60 | 1,904 | +0.17(+0.49%) |
Oct 06, 2023 | 34.98 | 35.55 | 34.98 | 35.42 | 1,304 | +0.26(+0.74%) |
Oct 05, 2023 | 35.03 | 35.20 | 35.03 | 35.16 | 4,388 | +0.13(+0.38%) |
Oct 04, 2023 | 34.97 | 35.07 | 34.87 | 35.03 | 1,231 | +0.09(+0.26%) |
Oct 03, 2023 | 35.30 | 35.30 | 34.94 | 34.94 | 2,089 | -0.59(-1.66%) |
Oct 02, 2023 | 35.94 | 35.94 | 35.52 | 35.53 | 1,340 | -0.52(-1.45%) |
Sep 29, 2023 | 36.41 | 36.41 | 36.05 | 36.05 | 566 | -0.05(-0.14%) |
Sep 28, 2023 | 35.74 | 36.22 | 35.74 | 36.10 | 4,089 | +0.21(+0.58%) |
Sep 27, 2023 | 35.94 | 35.94 | 35.66 | 35.89 | 7,255 | +0.02(+0.06%) |
Sep 26, 2023 | 36.21 | 36.21 | 35.87 | 35.87 | 531 | -0.33(-0.91%) |
Sep 25, 2023 | 36.10 | 36.23 | 36.20 | 36.20 | 1,448 | -0.04(-0.10%) |
Sep 22, 2023 | 36.44 | 36.44 | 36.24 | 36.24 | 639 | -0.14(-0.39%) |
Sep 21, 2023 | 36.54 | 36.58 | 36.38 | 36.38 | 1,327 | -0.62(-1.67%) |
Sep 20, 2023 | 37.36 | 37.45 | 36.97 | 36.99 | 21,259 | -0.19(-0.52%) |
Sep 19, 2023 | 37.09 | 37.29 | 37.08 | 37.19 | 1,042 | -0.08(-0.21%) |
Sep 18, 2023 | 37.27 | 37.36 | 37.16 | 37.27 | 2,262 | -0.06(-0.16%) |
Sep 15, 2023 | 37.56 | 37.57 | 37.32 | 37.32 | 2,083 | -0.38(-1.00%) |
Sep 14, 2023 | 37.61 | 37.76 | 37.56 | 37.70 | 1,847 | +0.31(+0.82%) |
Sep 13, 2023 | 37.44 | 37.44 | 37.40 | 37.40 | 591 | -0.21(-0.56%) |
Sep 12, 2023 | 37.65 | 37.73 | 37.61 | 37.61 | 585 | +0.02(+0.04%) |
Sep 11, 2023 | 37.66 | 37.67 | 37.56 | 37.59 | 1,495 | +0.13(+0.35%) |
Sep 08, 2023 | 37.38 | 37.49 | 37.38 | 37.46 | 732 | +0.14(+0.38%) |
Sep 07, 2023 | 37.33 | 37.35 | 37.25 | 37.31 | 969 | -0.27(-0.72%) |
Sep 06, 2023 | 37.70 | 37.70 | 37.55 | 37.58 | 1,823 | -0.11(-0.30%) |
Sep 05, 2023 | 37.99 | 37.99 | 37.70 | 37.70 | 1,930 | -0.39(-1.03%) |