Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.92 | 37.11 | 36.58 | 36.97 | 10,533,557 | +0.15(+0.40%) |
Nov 29, 2023 | 37.08 | 37.22 | 36.42 | 36.82 | 9,884,422 | -0.05(-0.13%) |
Nov 28, 2023 | 36.36 | 37.14 | 36.11 | 36.87 | 11,445,921 | +0.62(+1.72%) |
Nov 27, 2023 | 36.18 | 36.32 | 35.82 | 36.24 | 8,330,375 | -0.25(-0.68%) |
Nov 24, 2023 | 36.39 | 36.86 | 36.26 | 36.49 | 3,570,585 | -0.05(-0.14%) |
Nov 22, 2023 | 36.45 | 36.69 | 36.17 | 36.54 | 7,697,506 | -0.11(-0.30%) |
Nov 21, 2023 | 36.62 | 37.17 | 36.50 | 36.65 | 11,460,067 | +0.35(+0.96%) |
Nov 20, 2023 | 35.82 | 36.74 | 35.73 | 36.30 | 12,440,070 | +0.64(+1.81%) |
Nov 17, 2023 | 35.56 | 35.90 | 35.13 | 35.66 | 9,047,573 | +0.46(+1.29%) |
Nov 16, 2023 | 35.55 | 35.76 | 34.96 | 35.20 | 10,130,765 | -0.46(-1.28%) |
Nov 15, 2023 | 35.14 | 36.03 | 34.96 | 35.66 | 14,866,999 | +0.82(+2.36%) |
Nov 14, 2023 | 34.22 | 35.34 | 34.22 | 34.84 | 11,836,484 | +1.72(+5.20%) |
Nov 13, 2023 | 33.29 | 33.61 | 33.06 | 33.11 | 9,027,723 | -0.25(-0.74%) |
Nov 10, 2023 | 32.78 | 33.51 | 32.51 | 33.36 | 10,019,719 | +0.44(+1.32%) |
Nov 09, 2023 | 33.71 | 33.89 | 32.78 | 32.92 | 9,820,721 | -0.37(-1.10%) |
Nov 08, 2023 | 33.56 | 33.96 | 32.98 | 33.29 | 10,732,466 | -0.45(-1.32%) |
Nov 07, 2023 | 34.33 | 34.36 | 33.41 | 33.74 | 12,730,459 | -1.30(-3.70%) |
Nov 06, 2023 | 35.17 | 35.26 | 34.82 | 35.03 | 7,879,760 | +0.22(+0.63%) |
Nov 03, 2023 | 35.31 | 35.65 | 34.74 | 34.82 | 9,396,449 | +0.14(+0.40%) |
Nov 02, 2023 | 33.98 | 34.80 | 33.98 | 34.68 | 9,313,962 | +1.29(+3.86%) |
Nov 01, 2023 | 33.55 | 33.67 | 32.97 | 33.39 | 9,791,298 | -0.07(-0.21%) |
Oct 31, 2023 | 33.32 | 33.59 | 32.95 | 33.46 | 9,263,143 | -0.26(-0.76%) |
Oct 30, 2023 | 33.76 | 34.08 | 33.47 | 33.72 | 11,270,156 | +0.37(+1.10%) |
Oct 27, 2023 | 33.98 | 34.13 | 33.20 | 33.35 | 10,666,694 | -0.04(-0.12%) |
Oct 26, 2023 | 33.36 | 33.84 | 33.11 | 33.39 | 10,392,271 | -0.13(-0.38%) |
Oct 25, 2023 | 34.01 | 34.38 | 33.43 | 33.52 | 10,965,084 | -0.57(-1.69%) |
Oct 24, 2023 | 33.31 | 34.25 | 33.08 | 34.09 | 12,600,095 | +0.90(+2.72%) |
Oct 23, 2023 | 33.36 | 33.67 | 32.77 | 33.19 | 11,580,046 | -0.37(-1.09%) |
Oct 20, 2023 | 34.53 | 34.80 | 33.40 | 33.56 | 16,302,701 | -1.34(-3.83%) |
Oct 19, 2023 | 35.17 | 35.69 | 34.50 | 34.90 | 15,732,140 | -0.38(-1.07%) |
Oct 18, 2023 | 35.58 | 35.90 | 35.13 | 35.27 | 12,310,504 | -0.86(-2.38%) |
Oct 17, 2023 | 35.09 | 36.32 | 34.88 | 36.13 | 11,441,540 | +0.62(+1.76%) |
Oct 16, 2023 | 35.46 | 36.01 | 35.20 | 35.51 | 11,024,875 | +0.40(+1.13%) |
Oct 13, 2023 | 35.97 | 36.03 | 34.98 | 35.11 | 9,530,388 | -0.61(-1.72%) |
Oct 12, 2023 | 36.62 | 36.65 | 35.28 | 35.73 | 11,975,516 | -0.92(-2.51%) |
Oct 11, 2023 | 37.11 | 37.11 | 36.26 | 36.65 | 6,318,966 | -0.14(-0.38%) |
Oct 10, 2023 | 36.65 | 37.31 | 36.53 | 36.79 | 11,546,022 | +0.45(+1.25%) |
Oct 09, 2023 | 35.84 | 36.66 | 35.75 | 36.33 | 7,871,988 | +0.16(+0.44%) |
Oct 06, 2023 | 34.99 | 36.50 | 34.82 | 36.18 | 12,865,826 | +1.28(+3.68%) |
Oct 05, 2023 | 35.32 | 35.55 | 34.56 | 34.89 | 13,398,848 | -0.48(-1.37%) |
Oct 04, 2023 | 36.06 | 36.06 | 34.97 | 35.38 | 13,800,160 | -0.47(-1.32%) |
Oct 03, 2023 | 35.61 | 36.28 | 35.52 | 35.85 | 11,350,625 | -0.30(-0.82%) |
Oct 02, 2023 | 36.27 | 36.63 | 35.70 | 36.15 | 8,806,204 | -0.64(-1.74%) |
Sep 29, 2023 | 37.46 | 37.70 | 36.52 | 36.79 | 10,308,390 | -0.04(-0.11%) |
Sep 28, 2023 | 36.53 | 36.98 | 36.42 | 36.83 | 10,452,553 | +0.77(+2.13%) |
Sep 27, 2023 | 36.27 | 36.46 | 35.55 | 36.06 | 10,498,866 | -0.02(-0.05%) |
Sep 26, 2023 | 36.08 | 36.80 | 35.86 | 36.08 | 11,922,251 | -0.62(-1.69%) |
Sep 25, 2023 | 36.25 | 36.70 | 36.39 | 36.70 | 6,701,354 | +0.05(+0.13%) |
Sep 22, 2023 | 37.35 | 37.46 | 36.60 | 36.65 | 7,923,584 | -0.08(-0.21%) |
Sep 21, 2023 | 37.37 | 37.42 | 36.70 | 36.73 | 13,064,395 | -1.44(-3.77%) |
Sep 20, 2023 | 38.51 | 39.07 | 38.15 | 38.17 | 7,365,116 | -0.13(-0.33%) |
Sep 19, 2023 | 39.66 | 39.93 | 38.14 | 38.30 | 13,041,249 | -1.35(-3.41%) |
Sep 18, 2023 | 39.87 | 39.88 | 39.13 | 39.65 | 6,773,683 | -0.18(-0.45%) |
Sep 15, 2023 | 40.12 | 40.43 | 39.69 | 39.83 | 11,215,593 | -0.31(-0.76%) |
Sep 14, 2023 | 40.48 | 40.84 | 40.12 | 40.13 | 7,555,491 | +0.93(+2.37%) |
Sep 13, 2023 | 39.43 | 39.71 | 39.07 | 39.20 | 5,305,092 | -0.32(-0.80%) |
Sep 12, 2023 | 39.32 | 40.01 | 39.26 | 39.52 | 9,077,484 | -0.05(-0.12%) |
Sep 11, 2023 | 39.85 | 40.06 | 39.26 | 39.57 | 6,673,407 | +0.81(+2.09%) |
Sep 08, 2023 | 39.01 | 39.21 | 38.64 | 38.76 | 6,423,923 | -0.46(-1.18%) |
Sep 07, 2023 | 39.07 | 39.29 | 38.76 | 39.22 | 7,552,176 | -0.64(-1.61%) |
Sep 06, 2023 | 39.59 | 39.92 | 39.15 | 39.87 | 7,752,034 | -0.38(-0.96%) |
Sep 05, 2023 | 40.79 | 41.29 | 40.18 | 40.25 | 6,480,452 | -0.68(-1.66%) |