Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.90 | 35.16 | 34.61 | 35.02 | 3,092,462 | +0.24(+0.68%) |
Nov 29, 2023 | 35.03 | 35.32 | 34.65 | 34.79 | 1,253,926 | +0.00(+0.00%) |
Nov 28, 2023 | 34.58 | 34.92 | 34.40 | 34.79 | 1,647,507 | +0.13(+0.37%) |
Nov 27, 2023 | 34.83 | 34.92 | 34.52 | 34.66 | 1,761,207 | -0.09(-0.25%) |
Nov 24, 2023 | 34.42 | 34.75 | 34.29 | 34.75 | 498,329 | +0.36(+1.06%) |
Nov 22, 2023 | 34.46 | 34.59 | 34.17 | 34.38 | 1,121,533 | +0.19(+0.55%) |
Nov 21, 2023 | 34.51 | 34.72 | 34.17 | 34.20 | 1,493,401 | -0.26(-0.74%) |
Nov 20, 2023 | 34.73 | 34.82 | 34.16 | 34.45 | 1,254,313 | -0.53(-1.52%) |
Nov 17, 2023 | 34.89 | 34.99 | 34.64 | 34.98 | 906,658 | +0.26(+0.74%) |
Nov 16, 2023 | 35.06 | 35.22 | 34.71 | 34.73 | 1,598,903 | -0.11(-0.31%) |
Nov 15, 2023 | 34.78 | 35.28 | 34.70 | 34.84 | 1,418,256 | -0.03(-0.08%) |
Nov 14, 2023 | 33.99 | 34.90 | 33.85 | 34.87 | 2,071,686 | +1.93(+5.85%) |
Nov 13, 2023 | 33.09 | 33.11 | 32.73 | 32.94 | 1,328,508 | -0.18(-0.53%) |
Nov 10, 2023 | 33.53 | 33.56 | 33.01 | 33.11 | 1,108,735 | -0.20(-0.59%) |
Nov 09, 2023 | 33.67 | 33.80 | 33.20 | 33.31 | 1,181,392 | -0.37(-1.09%) |
Nov 08, 2023 | 34.07 | 34.11 | 33.52 | 33.68 | 1,363,764 | -0.48(-1.40%) |
Nov 07, 2023 | 34.04 | 34.53 | 33.52 | 34.16 | 1,459,128 | -0.27(-0.79%) |
Nov 06, 2023 | 34.75 | 34.97 | 34.36 | 34.43 | 1,298,993 | -0.49(-1.40%) |
Nov 03, 2023 | 34.57 | 35.36 | 34.38 | 34.92 | 1,856,820 | +1.14(+3.38%) |
Nov 02, 2023 | 32.95 | 34.00 | 32.95 | 33.78 | 1,792,771 | +0.97(+2.97%) |
Nov 01, 2023 | 32.69 | 32.91 | 32.17 | 32.80 | 1,812,737 | +0.19(+0.57%) |
Oct 31, 2023 | 32.59 | 32.75 | 32.24 | 32.62 | 1,528,626 | +0.20(+0.63%) |
Oct 30, 2023 | 32.58 | 32.87 | 32.12 | 32.41 | 2,009,926 | -0.03(-0.09%) |
Oct 27, 2023 | 32.70 | 32.89 | 32.24 | 32.44 | 2,424,741 | -0.38(-1.16%) |
Oct 26, 2023 | 32.39 | 33.02 | 32.39 | 32.82 | 2,279,533 | +0.63(+1.97%) |
Oct 25, 2023 | 32.21 | 32.35 | 31.95 | 32.19 | 2,515,733 | -0.21(-0.66%) |
Oct 24, 2023 | 32.14 | 32.58 | 32.14 | 32.40 | 3,672,370 | +0.60(+1.90%) |
Oct 23, 2023 | 31.72 | 32.28 | 31.60 | 31.80 | 1,101,930 | -0.29(-0.91%) |
Oct 20, 2023 | 32.20 | 32.53 | 32.02 | 32.09 | 2,300,846 | -0.12(-0.36%) |
Oct 19, 2023 | 32.28 | 32.68 | 32.04 | 32.21 | 1,384,240 | -0.34(-1.05%) |
Oct 18, 2023 | 32.97 | 33.13 | 32.33 | 32.55 | 1,257,142 | -0.50(-1.50%) |
Oct 17, 2023 | 32.72 | 33.22 | 32.59 | 33.04 | 1,816,756 | +0.07(+0.21%) |
Oct 16, 2023 | 32.78 | 33.18 | 32.23 | 32.98 | 1,776,937 | +0.34(+1.05%) |
Oct 13, 2023 | 32.80 | 33.01 | 32.45 | 32.64 | 1,098,516 | +0.02(+0.06%) |
Oct 12, 2023 | 33.21 | 33.37 | 32.39 | 32.62 | 1,082,453 | -0.75(-2.25%) |
Oct 11, 2023 | 33.40 | 33.47 | 33.02 | 33.37 | 799,903 | +0.15(+0.44%) |
Oct 10, 2023 | 32.80 | 33.47 | 32.76 | 33.22 | 1,516,126 | +0.45(+1.37%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.27 | 32.77 | 734,959 | +0.42(+1.30%) |
Oct 06, 2023 | 32.18 | 32.50 | 31.48 | 32.35 | 1,175,782 | -0.18(-0.54%) |
Oct 05, 2023 | 32.10 | 32.60 | 31.88 | 32.53 | 1,594,510 | +0.38(+1.18%) |
Oct 04, 2023 | 32.11 | 32.21 | 31.26 | 32.15 | 1,376,598 | +0.38(+1.20%) |
Oct 03, 2023 | 31.85 | 31.96 | 31.27 | 31.77 | 2,349,784 | -0.33(-1.03%) |
Oct 02, 2023 | 33.22 | 33.22 | 31.90 | 32.10 | 1,451,975 | -1.36(-4.08%) |
Sep 29, 2023 | 33.59 | 33.72 | 33.04 | 33.46 | 1,427,077 | +0.28(+0.85%) |
Sep 28, 2023 | 33.91 | 34.01 | 33.04 | 33.18 | 1,646,753 | -0.29(-0.87%) |
Sep 27, 2023 | 34.26 | 34.60 | 33.45 | 33.47 | 1,121,786 | -0.91(-2.64%) |
Sep 26, 2023 | 35.31 | 35.47 | 34.37 | 34.38 | 982,562 | -1.10(-3.10%) |
Sep 25, 2023 | 35.09 | 35.50 | 35.04 | 35.48 | 1,145,967 | +0.14(+0.39%) |
Sep 22, 2023 | 35.42 | 35.55 | 35.18 | 35.34 | 1,023,343 | -0.14(-0.38%) |
Sep 21, 2023 | 35.88 | 36.01 | 35.49 | 35.48 | 1,272,792 | -0.60(-1.67%) |
Sep 20, 2023 | 36.51 | 36.70 | 36.01 | 36.09 | 824,599 | -0.25(-0.70%) |
Sep 19, 2023 | 36.63 | 36.73 | 36.33 | 36.34 | 972,204 | -0.32(-0.88%) |
Sep 18, 2023 | 36.80 | 36.88 | 36.47 | 36.66 | 1,097,146 | -0.09(-0.24%) |
Sep 15, 2023 | 37.07 | 37.31 | 36.74 | 36.75 | 3,263,570 | -0.45(-1.21%) |
Sep 14, 2023 | 37.12 | 37.27 | 36.99 | 37.20 | 1,390,527 | +0.25(+0.69%) |
Sep 13, 2023 | 36.56 | 37.14 | 36.30 | 36.94 | 2,072,228 | +0.43(+1.17%) |
Sep 12, 2023 | 36.13 | 36.61 | 35.83 | 36.51 | 2,033,345 | +0.35(+0.97%) |
Sep 11, 2023 | 35.67 | 36.29 | 35.62 | 36.16 | 2,315,139 | +0.47(+1.31%) |
Sep 08, 2023 | 35.03 | 35.81 | 34.84 | 35.70 | 1,900,285 | +0.78(+2.23%) |
Sep 07, 2023 | 34.89 | 35.12 | 34.55 | 34.92 | 841,746 | +0.26(+0.76%) |
Sep 06, 2023 | 35.08 | 35.08 | 34.57 | 34.65 | 1,105,765 | -0.41(-1.17%) |
Sep 05, 2023 | 35.55 | 35.76 | 34.79 | 35.06 | 1,189,764 | -0.70(-1.96%) |