Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.63 | 37.81 | 37.39 | 37.72 | 11,813,868 | +0.12(+0.31%) |
Nov 29, 2023 | 38.47 | 38.53 | 37.47 | 37.61 | 5,378,040 | -0.75(-1.97%) |
Nov 28, 2023 | 38.39 | 38.76 | 38.14 | 38.36 | 5,770,266 | +0.02(+0.05%) |
Nov 27, 2023 | 38.39 | 38.46 | 38.05 | 38.34 | 7,028,195 | -0.05(-0.13%) |
Nov 24, 2023 | 38.14 | 38.44 | 37.95 | 38.39 | 2,575,674 | +0.32(+0.85%) |
Nov 22, 2023 | 38.18 | 38.27 | 37.83 | 38.07 | 6,381,294 | -0.02(-0.05%) |
Nov 21, 2023 | 38.15 | 38.27 | 37.56 | 38.09 | 5,158,280 | -0.20(-0.51%) |
Nov 20, 2023 | 38.12 | 38.44 | 37.76 | 38.28 | 7,840,215 | +0.13(+0.33%) |
Nov 17, 2023 | 38.89 | 38.91 | 38.10 | 38.16 | 11,095,450 | -0.52(-1.34%) |
Nov 16, 2023 | 39.21 | 39.54 | 38.62 | 38.67 | 10,582,523 | -0.19(-0.48%) |
Nov 15, 2023 | 38.63 | 39.37 | 38.57 | 38.86 | 6,843,532 | +0.08(+0.20%) |
Nov 14, 2023 | 38.40 | 38.98 | 38.34 | 38.78 | 6,568,751 | +1.13(+2.99%) |
Nov 13, 2023 | 38.12 | 38.31 | 37.62 | 37.66 | 5,678,840 | -0.61(-1.60%) |
Nov 10, 2023 | 38.33 | 38.44 | 37.95 | 38.27 | 4,632,485 | +0.17(+0.46%) |
Nov 09, 2023 | 38.50 | 38.80 | 38.07 | 38.09 | 3,983,472 | -0.32(-0.83%) |
Nov 08, 2023 | 38.40 | 38.51 | 37.94 | 38.41 | 5,722,120 | -0.16(-0.40%) |
Nov 07, 2023 | 38.84 | 38.88 | 38.46 | 38.57 | 5,658,032 | -0.27(-0.70%) |
Nov 06, 2023 | 39.27 | 39.52 | 38.81 | 38.84 | 7,066,877 | -0.52(-1.33%) |
Nov 03, 2023 | 40.09 | 40.26 | 39.34 | 39.36 | 6,082,340 | -0.14(-0.34%) |
Nov 02, 2023 | 38.69 | 39.88 | 38.33 | 39.50 | 6,664,611 | +1.14(+2.96%) |
Nov 01, 2023 | 37.86 | 38.66 | 37.62 | 38.36 | 7,956,582 | +0.57(+1.51%) |
Oct 31, 2023 | 37.37 | 37.82 | 37.29 | 37.79 | 6,152,811 | +0.48(+1.27%) |
Oct 30, 2023 | 37.41 | 37.78 | 37.09 | 37.32 | 5,335,343 | +0.02(+0.05%) |
Oct 27, 2023 | 37.86 | 38.01 | 37.09 | 37.30 | 5,371,602 | -0.70(-1.84%) |
Oct 26, 2023 | 38.00 | 38.63 | 37.95 | 38.00 | 7,179,602 | +0.15(+0.38%) |
Oct 25, 2023 | 37.67 | 38.17 | 37.65 | 37.85 | 6,155,006 | +0.14(+0.36%) |
Oct 24, 2023 | 37.67 | 38.09 | 37.61 | 37.71 | 5,369,152 | +0.45(+1.20%) |
Oct 23, 2023 | 37.48 | 37.74 | 36.78 | 37.27 | 6,724,746 | -0.87(-2.29%) |
Oct 20, 2023 | 38.50 | 38.86 | 38.12 | 38.14 | 5,187,768 | -0.46(-1.18%) |
Oct 19, 2023 | 38.60 | 39.18 | 38.48 | 38.60 | 4,505,312 | -0.14(-0.35%) |
Oct 18, 2023 | 38.87 | 39.05 | 38.47 | 38.73 | 5,087,941 | -0.15(-0.37%) |
Oct 17, 2023 | 38.70 | 39.03 | 38.48 | 38.88 | 5,802,966 | -0.11(-0.27%) |
Oct 16, 2023 | 38.97 | 39.15 | 38.55 | 38.98 | 7,142,436 | +0.21(+0.55%) |
Oct 13, 2023 | 38.98 | 39.47 | 38.66 | 38.77 | 6,361,443 | +0.12(+0.30%) |
Oct 12, 2023 | 38.71 | 38.98 | 38.17 | 38.66 | 4,915,546 | -0.20(-0.52%) |
Oct 11, 2023 | 38.29 | 38.99 | 38.09 | 38.86 | 6,653,080 | +0.74(+1.93%) |
Oct 10, 2023 | 37.47 | 38.17 | 37.47 | 38.12 | 5,029,179 | +0.56(+1.50%) |
Oct 09, 2023 | 36.98 | 37.60 | 36.90 | 37.56 | 5,727,179 | +0.60(+1.63%) |
Oct 06, 2023 | 35.99 | 37.04 | 35.28 | 36.96 | 6,413,354 | +0.65(+1.79%) |
Oct 05, 2023 | 36.29 | 36.42 | 35.71 | 36.31 | 5,426,531 | +0.00(+0.00%) |
Oct 04, 2023 | 35.95 | 36.39 | 35.61 | 36.31 | 7,030,247 | +0.35(+0.97%) |
Oct 03, 2023 | 35.13 | 36.08 | 34.66 | 35.96 | 8,852,511 | +0.43(+1.20%) |
Oct 02, 2023 | 36.48 | 36.54 | 35.21 | 35.53 | 9,308,489 | -1.15(-3.12%) |
Sep 29, 2023 | 36.96 | 37.27 | 36.40 | 36.68 | 7,042,551 | -0.09(-0.24%) |
Sep 28, 2023 | 37.67 | 37.77 | 36.67 | 36.76 | 6,320,523 | -0.89(-2.37%) |
Sep 27, 2023 | 37.97 | 38.07 | 37.41 | 37.66 | 5,482,681 | -0.34(-0.89%) |
Sep 26, 2023 | 38.91 | 38.92 | 37.94 | 38.00 | 5,762,874 | -1.12(-2.85%) |
Sep 25, 2023 | 38.86 | 39.13 | 38.80 | 39.11 | 3,966,324 | +0.09(+0.22%) |
Sep 22, 2023 | 39.27 | 39.36 | 38.68 | 39.02 | 3,874,378 | -0.24(-0.62%) |
Sep 21, 2023 | 39.57 | 39.89 | 39.26 | 39.27 | 6,924,186 | -0.36(-0.91%) |
Sep 20, 2023 | 40.11 | 40.15 | 39.55 | 39.63 | 5,058,271 | -0.23(-0.58%) |
Sep 19, 2023 | 40.19 | 40.26 | 39.75 | 39.86 | 4,359,208 | -0.41(-1.01%) |
Sep 18, 2023 | 40.55 | 40.59 | 40.00 | 40.27 | 3,643,840 | -0.16(-0.38%) |
Sep 15, 2023 | 40.64 | 40.91 | 40.36 | 40.42 | 10,610,234 | -0.18(-0.45%) |
Sep 14, 2023 | 40.14 | 40.69 | 40.07 | 40.61 | 3,879,227 | +0.69(+1.73%) |
Sep 13, 2023 | 39.44 | 40.10 | 39.43 | 39.92 | 4,135,802 | +0.55(+1.41%) |
Sep 12, 2023 | 39.31 | 39.45 | 39.04 | 39.36 | 5,652,612 | -0.02(-0.05%) |
Sep 11, 2023 | 39.38 | 39.89 | 39.34 | 39.38 | 3,706,353 | +0.00(+0.00%) |
Sep 08, 2023 | 39.45 | 39.72 | 39.27 | 39.38 | 4,683,961 | +0.01(+0.02%) |
Sep 07, 2023 | 39.04 | 39.74 | 38.92 | 39.37 | 5,067,361 | +1.04(+2.71%) |
Sep 06, 2023 | 38.05 | 38.37 | 37.96 | 38.33 | 5,830,541 | +0.34(+0.89%) |
Sep 05, 2023 | 38.46 | 38.47 | 37.68 | 38.00 | 3,726,691 | -0.46(-1.20%) |