Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.52 | 35.66 | 35.26 | 35.64 | 2,918,643 | +0.50(+1.41%) |
Nov 29, 2023 | 35.22 | 35.29 | 35.01 | 35.15 | 2,039,966 | -0.15(-0.42%) |
Nov 28, 2023 | 35.11 | 35.44 | 35.10 | 35.30 | 2,391,435 | +0.01(+0.03%) |
Nov 27, 2023 | 35.57 | 35.64 | 35.18 | 35.29 | 2,317,875 | -0.18(-0.50%) |
Nov 24, 2023 | 35.47 | 35.61 | 35.42 | 35.46 | 1,825,642 | +0.60(+1.73%) |
Nov 22, 2023 | 34.96 | 35.03 | 34.80 | 34.86 | 1,729,420 | -0.18(-0.51%) |
Nov 21, 2023 | 34.95 | 35.22 | 34.95 | 35.04 | 2,785,726 | +0.27(+0.77%) |
Nov 20, 2023 | 34.63 | 35.00 | 34.63 | 34.77 | 2,492,944 | -0.09(-0.26%) |
Nov 17, 2023 | 34.46 | 34.96 | 34.39 | 34.86 | 4,864,065 | +0.75(+2.21%) |
Nov 16, 2023 | 34.09 | 34.17 | 33.96 | 34.11 | 4,151,313 | +0.32(+0.96%) |
Nov 15, 2023 | 33.72 | 34.01 | 33.70 | 33.78 | 4,510,630 | -0.01(-0.03%) |
Nov 14, 2023 | 33.96 | 34.01 | 33.72 | 33.79 | 3,495,675 | -0.13(-0.38%) |
Nov 13, 2023 | 33.81 | 33.93 | 33.64 | 33.92 | 4,347,947 | +0.20(+0.58%) |
Nov 10, 2023 | 33.75 | 33.78 | 33.22 | 33.73 | 4,007,870 | -0.05(-0.15%) |
Nov 09, 2023 | 34.36 | 34.37 | 33.75 | 33.77 | 4,087,507 | -0.59(-1.71%) |
Nov 08, 2023 | 34.44 | 34.60 | 34.25 | 34.36 | 2,836,805 | +0.08(+0.23%) |
Nov 07, 2023 | 34.28 | 34.39 | 34.21 | 34.28 | 2,727,077 | +0.19(+0.55%) |
Nov 06, 2023 | 33.97 | 34.25 | 33.88 | 34.10 | 2,888,780 | +0.34(+1.02%) |
Nov 03, 2023 | 33.65 | 33.96 | 33.64 | 33.75 | 4,781,553 | +0.26(+0.79%) |
Nov 02, 2023 | 33.31 | 33.52 | 33.01 | 33.49 | 5,293,380 | -0.40(-1.19%) |
Nov 01, 2023 | 33.57 | 34.21 | 33.22 | 33.89 | 8,326,921 | -1.10(-3.14%) |
Oct 31, 2023 | 34.69 | 35.00 | 34.52 | 34.99 | 5,841,943 | +0.42(+1.22%) |
Oct 30, 2023 | 34.65 | 34.80 | 34.48 | 34.57 | 3,571,027 | +0.70(+2.05%) |
Oct 27, 2023 | 34.73 | 34.73 | 33.80 | 33.87 | 5,401,410 | -1.10(-3.14%) |
Oct 26, 2023 | 35.40 | 35.48 | 34.92 | 34.97 | 4,447,080 | -0.36(-1.03%) |
Oct 25, 2023 | 35.41 | 35.56 | 35.12 | 35.33 | 2,363,443 | +0.07(+0.19%) |
Oct 24, 2023 | 35.07 | 35.27 | 34.99 | 35.26 | 2,505,768 | +0.18(+0.50%) |
Oct 23, 2023 | 35.05 | 35.25 | 34.95 | 35.09 | 3,859,602 | +0.22(+0.62%) |
Oct 20, 2023 | 34.83 | 35.02 | 34.82 | 34.87 | 2,873,875 | +0.19(+0.54%) |
Oct 19, 2023 | 35.13 | 35.15 | 34.55 | 34.69 | 4,131,234 | -0.88(-2.48%) |
Oct 18, 2023 | 35.89 | 36.05 | 35.50 | 35.57 | 2,750,945 | -0.37(-1.04%) |
Oct 17, 2023 | 35.92 | 36.25 | 35.76 | 35.94 | 3,526,497 | +0.09(+0.25%) |
Oct 16, 2023 | 35.59 | 35.94 | 35.54 | 35.85 | 2,792,691 | -0.10(-0.27%) |
Oct 13, 2023 | 36.17 | 36.43 | 35.90 | 35.95 | 2,472,905 | -0.32(-0.89%) |
Oct 12, 2023 | 36.53 | 36.68 | 36.25 | 36.27 | 4,471,180 | -0.54(-1.46%) |
Oct 11, 2023 | 36.86 | 36.95 | 36.61 | 36.81 | 3,036,044 | +0.22(+0.59%) |
Oct 10, 2023 | 36.51 | 36.72 | 36.47 | 36.60 | 2,137,972 | +0.24(+0.65%) |
Oct 09, 2023 | 36.22 | 36.40 | 35.98 | 36.36 | 2,715,796 | +0.44(+1.23%) |
Oct 06, 2023 | 35.77 | 36.07 | 35.50 | 35.92 | 3,844,162 | +0.48(+1.36%) |
Oct 05, 2023 | 35.23 | 35.48 | 35.17 | 35.44 | 2,448,049 | +0.08(+0.22%) |
Oct 04, 2023 | 35.46 | 35.53 | 35.13 | 35.36 | 3,483,917 | +0.19(+0.53%) |
Oct 03, 2023 | 35.46 | 35.49 | 35.06 | 35.18 | 2,991,707 | -0.20(-0.55%) |
Oct 02, 2023 | 35.37 | 35.44 | 35.11 | 35.37 | 3,252,419 | -0.16(-0.44%) |
Sep 29, 2023 | 35.80 | 35.94 | 35.37 | 35.53 | 4,297,861 | -0.09(-0.25%) |
Sep 28, 2023 | 35.96 | 36.12 | 35.58 | 35.62 | 8,300,454 | -0.69(-1.89%) |
Sep 27, 2023 | 36.45 | 36.55 | 36.06 | 36.30 | 2,927,083 | -0.24(-0.64%) |
Sep 26, 2023 | 36.88 | 37.00 | 36.54 | 36.54 | 2,990,263 | -0.42(-1.14%) |
Sep 25, 2023 | 36.64 | 36.97 | 36.89 | 36.96 | 5,205,952 | +0.27(+0.75%) |
Sep 22, 2023 | 36.85 | 36.99 | 36.63 | 36.69 | 4,546,916 | -0.19(-0.51%) |
Sep 21, 2023 | 37.13 | 37.22 | 36.86 | 36.87 | 4,440,952 | -0.44(-1.18%) |
Sep 20, 2023 | 37.15 | 37.45 | 37.10 | 37.31 | 4,457,860 | +0.58(+1.57%) |
Sep 19, 2023 | 36.54 | 36.73 | 36.46 | 36.73 | 2,407,624 | +0.13(+0.35%) |
Sep 18, 2023 | 36.95 | 37.00 | 36.50 | 36.61 | 3,434,584 | -0.08(-0.21%) |
Sep 15, 2023 | 36.95 | 37.05 | 36.63 | 36.69 | 4,862,668 | +0.04(+0.11%) |
Sep 14, 2023 | 36.36 | 36.65 | 36.31 | 36.65 | 4,348,531 | +0.62(+1.71%) |
Sep 13, 2023 | 35.99 | 36.11 | 35.92 | 36.03 | 4,250,435 | -0.10(-0.27%) |
Sep 12, 2023 | 36.22 | 36.26 | 35.84 | 36.13 | 3,192,432 | -0.16(-0.43%) |
Sep 11, 2023 | 36.02 | 36.42 | 35.85 | 36.28 | 6,063,362 | +0.46(+1.29%) |
Sep 08, 2023 | 34.85 | 35.87 | 34.72 | 35.82 | 12,019,854 | +1.87(+5.51%) |
Sep 07, 2023 | 33.87 | 34.04 | 33.78 | 33.95 | 2,480,308 | +0.23(+0.67%) |
Sep 06, 2023 | 33.91 | 33.93 | 33.63 | 33.73 | 2,316,500 | -0.15(-0.43%) |
Sep 05, 2023 | 34.27 | 34.29 | 33.85 | 33.87 | 2,423,953 | -0.46(-1.34%) |