Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.55 | 35.88 | 35.16 | 35.70 | 250,063 | +0.24(+0.69%) |
Nov 29, 2023 | 35.81 | 36.11 | 35.18 | 35.46 | 306,308 | -0.32(-0.90%) |
Nov 28, 2023 | 35.75 | 36.02 | 35.44 | 35.78 | 170,409 | -0.03(-0.08%) |
Nov 27, 2023 | 35.56 | 35.91 | 35.26 | 35.81 | 206,290 | +0.25(+0.71%) |
Nov 24, 2023 | 35.84 | 35.84 | 35.44 | 35.56 | 89,412 | -0.18(-0.49%) |
Nov 22, 2023 | 35.59 | 35.81 | 35.26 | 35.73 | 143,956 | +0.34(+0.96%) |
Nov 21, 2023 | 35.89 | 35.89 | 35.19 | 35.39 | 174,296 | -0.42(-1.17%) |
Nov 20, 2023 | 36.29 | 36.32 | 35.61 | 35.81 | 260,188 | -0.48(-1.32%) |
Nov 17, 2023 | 36.51 | 36.53 | 35.95 | 36.29 | 200,673 | +0.07(+0.19%) |
Nov 16, 2023 | 36.63 | 36.63 | 35.95 | 36.22 | 195,412 | -0.20(-0.56%) |
Nov 15, 2023 | 36.20 | 37.02 | 36.07 | 36.42 | 298,435 | +0.10(+0.27%) |
Nov 14, 2023 | 35.61 | 36.52 | 35.61 | 36.33 | 1,174,513 | +1.47(+4.22%) |
Nov 13, 2023 | 35.27 | 35.29 | 34.84 | 34.85 | 180,883 | -0.44(-1.24%) |
Nov 10, 2023 | 35.27 | 35.43 | 34.82 | 35.29 | 235,459 | +0.09(+0.25%) |
Nov 09, 2023 | 35.80 | 35.80 | 35.20 | 35.20 | 230,035 | -0.58(-1.63%) |
Nov 08, 2023 | 36.36 | 36.66 | 35.39 | 35.79 | 256,738 | -0.61(-1.69%) |
Nov 07, 2023 | 37.01 | 37.01 | 36.28 | 36.40 | 213,233 | -0.40(-1.09%) |
Nov 06, 2023 | 37.92 | 38.02 | 36.79 | 36.80 | 319,580 | -1.55(-4.04%) |
Nov 03, 2023 | 38.11 | 39.08 | 37.78 | 38.35 | 220,702 | +0.74(+1.97%) |
Nov 02, 2023 | 36.75 | 37.72 | 36.75 | 37.61 | 189,000 | +1.09(+2.99%) |
Nov 01, 2023 | 35.81 | 36.72 | 35.67 | 36.52 | 161,940 | +0.73(+2.04%) |
Oct 31, 2023 | 35.35 | 35.80 | 35.18 | 35.79 | 222,579 | +0.41(+1.16%) |
Oct 30, 2023 | 35.84 | 36.24 | 35.17 | 35.38 | 153,404 | -0.27(-0.75%) |
Oct 27, 2023 | 36.14 | 36.28 | 35.30 | 35.65 | 203,274 | -0.59(-1.62%) |
Oct 26, 2023 | 36.47 | 36.89 | 36.16 | 36.23 | 226,108 | -0.05(-0.13%) |
Oct 25, 2023 | 36.07 | 36.35 | 35.79 | 36.28 | 186,473 | -0.10(-0.26%) |
Oct 24, 2023 | 36.92 | 37.11 | 36.07 | 36.38 | 293,823 | -0.37(-1.00%) |
Oct 23, 2023 | 37.66 | 37.77 | 36.72 | 36.74 | 338,307 | -1.16(-3.07%) |
Oct 20, 2023 | 38.53 | 38.76 | 37.91 | 37.91 | 194,852 | -0.52(-1.35%) |
Oct 19, 2023 | 38.69 | 38.92 | 38.34 | 38.43 | 359,929 | -0.40(-1.04%) |
Oct 18, 2023 | 38.71 | 39.07 | 38.54 | 38.83 | 166,378 | +0.00(+0.00%) |
Oct 17, 2023 | 38.10 | 39.12 | 38.10 | 38.83 | 236,893 | +0.44(+1.15%) |
Oct 16, 2023 | 37.94 | 38.68 | 37.79 | 38.39 | 211,738 | +0.70(+1.86%) |
Oct 13, 2023 | 37.69 | 37.75 | 37.29 | 37.69 | 129,742 | +0.41(+1.11%) |
Oct 12, 2023 | 37.81 | 37.81 | 37.02 | 37.27 | 117,043 | -0.47(-1.25%) |
Oct 11, 2023 | 37.68 | 37.96 | 37.54 | 37.74 | 108,377 | +0.10(+0.26%) |
Oct 10, 2023 | 37.61 | 37.86 | 37.39 | 37.65 | 159,777 | +0.07(+0.18%) |
Oct 09, 2023 | 36.87 | 37.70 | 36.87 | 37.58 | 117,087 | +0.50(+1.35%) |
Oct 06, 2023 | 36.40 | 37.23 | 36.00 | 37.08 | 165,379 | +0.40(+1.10%) |
Oct 05, 2023 | 36.37 | 36.91 | 36.26 | 36.68 | 211,569 | +0.28(+0.77%) |
Oct 04, 2023 | 36.13 | 36.47 | 36.06 | 36.40 | 241,342 | +0.38(+1.04%) |
Oct 03, 2023 | 35.41 | 36.09 | 35.18 | 36.02 | 313,943 | +0.49(+1.38%) |
Oct 02, 2023 | 36.63 | 36.63 | 35.23 | 35.53 | 288,805 | -1.18(-3.22%) |
Sep 29, 2023 | 37.14 | 37.35 | 36.54 | 36.71 | 241,075 | -0.11(-0.29%) |
Sep 28, 2023 | 36.77 | 37.09 | 36.56 | 36.82 | 348,091 | +0.12(+0.31%) |
Sep 27, 2023 | 37.45 | 37.73 | 36.65 | 36.70 | 235,425 | -0.81(-2.15%) |
Sep 26, 2023 | 37.69 | 37.97 | 37.30 | 37.51 | 348,277 | -0.41(-1.09%) |
Sep 25, 2023 | 38.06 | 38.11 | 37.64 | 37.93 | 168,828 | -0.17(-0.45%) |
Sep 22, 2023 | 38.13 | 38.53 | 38.04 | 38.10 | 203,393 | -0.11(-0.28%) |
Sep 21, 2023 | 38.52 | 38.76 | 38.00 | 38.21 | 211,369 | -0.39(-1.02%) |
Sep 20, 2023 | 38.95 | 39.13 | 38.57 | 38.60 | 150,886 | -0.20(-0.52%) |
Sep 19, 2023 | 39.18 | 39.29 | 38.79 | 38.80 | 167,458 | -0.29(-0.74%) |
Sep 18, 2023 | 39.62 | 39.62 | 38.97 | 39.09 | 201,769 | -0.57(-1.43%) |
Sep 15, 2023 | 39.27 | 40.08 | 39.27 | 39.66 | 1,015,075 | +0.36(+0.91%) |
Sep 14, 2023 | 38.87 | 39.49 | 38.80 | 39.30 | 200,317 | +0.66(+1.72%) |
Sep 13, 2023 | 38.63 | 38.99 | 38.49 | 38.64 | 209,288 | +0.07(+0.17%) |
Sep 12, 2023 | 38.46 | 38.72 | 38.26 | 38.57 | 173,303 | +0.18(+0.48%) |
Sep 11, 2023 | 37.91 | 38.51 | 37.91 | 38.39 | 175,857 | +0.57(+1.50%) |
Sep 08, 2023 | 37.71 | 37.93 | 37.47 | 37.82 | 165,188 | +0.19(+0.51%) |
Sep 07, 2023 | 37.65 | 37.97 | 37.50 | 37.63 | 185,463 | +0.31(+0.82%) |
Sep 06, 2023 | 36.91 | 37.44 | 36.81 | 37.32 | 196,875 | +0.34(+0.91%) |
Sep 05, 2023 | 37.38 | 37.38 | 36.36 | 36.98 | 283,571 | -0.46(-1.23%) |