Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.90 | 38.20 | 37.90 | 38.18 | 36,831 | +0.33(+0.87%) |
Nov 29, 2023 | 37.98 | 38.08 | 37.83 | 37.86 | 31,072 | -0.02(-0.06%) |
Nov 28, 2023 | 37.84 | 38.05 | 37.84 | 37.88 | 98,854 | -0.02(-0.04%) |
Nov 27, 2023 | 37.91 | 37.94 | 37.88 | 37.89 | 15,850 | -0.10(-0.27%) |
Nov 24, 2023 | 37.94 | 38.01 | 37.92 | 38.00 | 9,459 | +0.11(+0.29%) |
Nov 22, 2023 | 37.81 | 37.94 | 37.81 | 37.89 | 19,239 | +0.13(+0.34%) |
Nov 21, 2023 | 37.71 | 37.77 | 37.65 | 37.76 | 28,530 | +0.01(+0.03%) |
Nov 20, 2023 | 37.57 | 37.83 | 37.56 | 37.75 | 19,834 | +0.15(+0.40%) |
Nov 17, 2023 | 37.60 | 37.65 | 37.53 | 37.60 | 25,871 | +0.07(+0.18%) |
Nov 16, 2023 | 37.46 | 37.59 | 37.42 | 37.53 | 30,734 | -0.08(-0.21%) |
Nov 15, 2023 | 37.56 | 37.70 | 37.56 | 37.61 | 26,939 | +0.17(+0.45%) |
Nov 14, 2023 | 37.25 | 37.53 | 37.25 | 37.44 | 23,010 | +0.64(+1.75%) |
Nov 13, 2023 | 36.82 | 36.89 | 36.76 | 36.80 | 83,737 | -0.05(-0.13%) |
Nov 10, 2023 | 36.55 | 36.88 | 36.43 | 36.85 | 21,500 | +0.45(+1.22%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.40 | 36.40 | 28,731 | -0.28(-0.76%) |
Nov 08, 2023 | 36.69 | 36.73 | 36.55 | 36.68 | 33,238 | +0.00(+0.01%) |
Nov 07, 2023 | 36.61 | 36.75 | 36.61 | 36.67 | 18,865 | -0.01(-0.04%) |
Nov 06, 2023 | 36.70 | 36.70 | 36.62 | 36.69 | 12,465 | +0.00(+0.00%) |
Nov 03, 2023 | 36.57 | 36.84 | 36.57 | 36.69 | 69,476 | +0.25(+0.68%) |
Nov 02, 2023 | 36.03 | 36.44 | 36.03 | 36.44 | 21,276 | +0.67(+1.88%) |
Nov 01, 2023 | 35.62 | 35.85 | 35.55 | 35.77 | 134,266 | +0.18(+0.50%) |
Oct 31, 2023 | 35.33 | 35.59 | 35.29 | 35.59 | 16,749 | +0.28(+0.79%) |
Oct 30, 2023 | 35.06 | 35.38 | 35.06 | 35.31 | 26,864 | +0.40(+1.13%) |
Oct 27, 2023 | 35.33 | 35.33 | 34.85 | 34.92 | 8,914 | -0.40(-1.12%) |
Oct 26, 2023 | 35.51 | 35.59 | 35.30 | 35.31 | 32,527 | -0.25(-0.70%) |
Oct 25, 2023 | 35.66 | 35.72 | 35.53 | 35.56 | 13,834 | -0.14(-0.39%) |
Oct 24, 2023 | 35.62 | 35.79 | 35.56 | 35.70 | 15,309 | +0.20(+0.56%) |
Oct 23, 2023 | 35.53 | 35.75 | 35.46 | 35.50 | 44,272 | -0.18(-0.49%) |
Oct 20, 2023 | 35.99 | 36.03 | 35.66 | 35.68 | 16,425 | -0.37(-1.02%) |
Oct 19, 2023 | 36.39 | 36.46 | 35.99 | 36.05 | 30,526 | -0.28(-0.78%) |
Oct 18, 2023 | 36.62 | 36.62 | 36.27 | 36.33 | 18,457 | -0.33(-0.91%) |
Oct 17, 2023 | 36.44 | 36.77 | 36.44 | 36.66 | 11,113 | +0.04(+0.11%) |
Oct 16, 2023 | 36.40 | 36.71 | 36.48 | 36.62 | 10,170 | +0.38(+1.04%) |
Oct 13, 2023 | 36.32 | 36.52 | 36.17 | 36.24 | 32,086 | -0.01(-0.03%) |
Oct 12, 2023 | 36.49 | 36.49 | 36.07 | 36.25 | 20,485 | -0.18(-0.49%) |
Oct 11, 2023 | 36.49 | 36.49 | 36.23 | 36.43 | 23,970 | -0.03(-0.08%) |
Oct 10, 2023 | 36.29 | 36.63 | 36.29 | 36.46 | 29,830 | +0.20(+0.55%) |
Oct 09, 2023 | 35.92 | 36.26 | 35.90 | 36.26 | 31,296 | +0.28(+0.77%) |
Oct 06, 2023 | 35.56 | 36.13 | 35.39 | 35.99 | 25,085 | +0.25(+0.69%) |
Oct 05, 2023 | 35.77 | 35.81 | 35.58 | 35.74 | 23,057 | -0.09(-0.25%) |
Oct 04, 2023 | 35.69 | 35.86 | 35.61 | 35.83 | 81,904 | +0.15(+0.42%) |
Oct 03, 2023 | 35.82 | 35.98 | 35.59 | 35.68 | 31,697 | -0.33(-0.91%) |
Oct 02, 2023 | 36.07 | 36.15 | 35.78 | 36.01 | 33,929 | -0.18(-0.49%) |
Sep 29, 2023 | 36.49 | 36.49 | 36.08 | 36.18 | 77,498 | -0.13(-0.35%) |
Sep 28, 2023 | 36.12 | 36.43 | 36.12 | 36.31 | 88,000 | +0.17(+0.47%) |
Sep 27, 2023 | 36.29 | 36.29 | 35.94 | 36.14 | 92,773 | -0.06(-0.16%) |
Sep 26, 2023 | 36.52 | 36.52 | 36.17 | 36.20 | 196,700 | -0.54(-1.48%) |
Sep 25, 2023 | 36.54 | 36.75 | 36.63 | 36.75 | 28,409 | +0.08(+0.22%) |
Sep 22, 2023 | 36.80 | 36.87 | 36.66 | 36.67 | 38,840 | -0.05(-0.14%) |
Sep 21, 2023 | 37.04 | 37.04 | 36.70 | 36.72 | 32,713 | -0.50(-1.33%) |
Sep 20, 2023 | 37.48 | 37.58 | 37.20 | 37.21 | 25,847 | -0.14(-0.37%) |
Sep 19, 2023 | 37.34 | 37.41 | 37.17 | 37.35 | 23,992 | -0.11(-0.29%) |
Sep 18, 2023 | 37.38 | 37.53 | 37.38 | 37.46 | 18,166 | +0.08(+0.21%) |
Sep 15, 2023 | 37.59 | 37.68 | 37.37 | 37.38 | 19,319 | -0.34(-0.89%) |
Sep 14, 2023 | 37.55 | 37.76 | 37.55 | 37.72 | 6,616 | +0.34(+0.90%) |
Sep 13, 2023 | 37.39 | 37.47 | 37.33 | 37.38 | 19,466 | +0.00(+0.00%) |
Sep 12, 2023 | 37.38 | 37.55 | 37.33 | 37.38 | 25,112 | -0.17(-0.45%) |
Sep 11, 2023 | 37.58 | 37.64 | 37.46 | 37.55 | 122,142 | +0.10(+0.26%) |
Sep 08, 2023 | 37.37 | 37.52 | 37.37 | 37.45 | 17,775 | +0.06(+0.16%) |
Sep 07, 2023 | 37.29 | 37.48 | 37.29 | 37.39 | 15,168 | -0.05(-0.13%) |
Sep 06, 2023 | 37.50 | 37.54 | 37.35 | 37.44 | 17,745 | -0.15(-0.39%) |
Sep 05, 2023 | 37.85 | 37.85 | 37.59 | 37.59 | 16,186 | -0.31(-0.81%) |