Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.59 | 34.59 | 34.14 | 34.51 | 952,935 | +0.27(+0.79%) |
Nov 29, 2023 | 34.32 | 34.53 | 34.04 | 34.24 | 534,114 | +0.05(+0.15%) |
Nov 28, 2023 | 34.76 | 34.91 | 34.16 | 34.19 | 359,385 | -0.68(-1.95%) |
Nov 27, 2023 | 35.16 | 35.28 | 34.77 | 34.87 | 295,692 | -0.46(-1.30%) |
Nov 24, 2023 | 35.15 | 35.56 | 35.09 | 35.33 | 141,173 | -0.05(-0.14%) |
Nov 23, 2023 | 35.36 | 35.60 | 35.35 | 35.38 | 150,477 | -0.01(-0.03%) |
Nov 22, 2023 | 35.39 | 35.73 | 35.07 | 35.39 | 595,483 | +0.00(+0.00%) |
Nov 21, 2023 | 35.85 | 36.17 | 35.30 | 35.39 | 270,655 | -0.78(-2.16%) |
Nov 20, 2023 | 36.52 | 36.65 | 36.12 | 36.17 | 215,232 | -0.41(-1.12%) |
Nov 17, 2023 | 36.12 | 36.83 | 35.95 | 36.58 | 497,971 | +0.04(+0.11%) |
Nov 16, 2023 | 36.10 | 36.66 | 35.88 | 36.54 | 331,284 | +0.34(+0.94%) |
Nov 15, 2023 | 35.85 | 36.79 | 35.84 | 36.20 | 431,908 | +0.71(+2.00%) |
Nov 14, 2023 | 35.50 | 36.05 | 35.47 | 35.49 | 421,837 | +0.24(+0.68%) |
Nov 13, 2023 | 35.12 | 35.41 | 34.83 | 35.25 | 251,732 | +0.12(+0.34%) |
Nov 10, 2023 | 35.33 | 35.38 | 34.90 | 35.13 | 398,929 | +0.06(+0.17%) |
Nov 09, 2023 | 35.75 | 35.89 | 35.01 | 35.07 | 391,527 | -0.28(-0.79%) |
Nov 08, 2023 | 35.15 | 36.16 | 34.49 | 35.35 | 481,678 | +0.21(+0.60%) |
Nov 07, 2023 | 36.59 | 36.59 | 33.77 | 35.14 | 955,225 | -2.28(-6.09%) |
Nov 06, 2023 | 38.68 | 38.75 | 37.39 | 37.42 | 229,996 | -1.38(-3.56%) |
Nov 03, 2023 | 38.17 | 38.85 | 38.04 | 38.80 | 261,237 | +0.93(+2.46%) |
Nov 02, 2023 | 37.80 | 37.89 | 37.09 | 37.87 | 580,918 | +0.67(+1.80%) |
Nov 01, 2023 | 37.39 | 37.99 | 37.02 | 37.20 | 549,775 | +0.04(+0.11%) |
Oct 31, 2023 | 38.06 | 38.12 | 36.94 | 37.16 | 662,589 | -0.71(-1.87%) |
Oct 30, 2023 | 37.65 | 38.29 | 37.65 | 37.87 | 285,190 | +0.43(+1.15%) |
Oct 27, 2023 | 37.36 | 37.82 | 37.14 | 37.44 | 176,294 | +0.10(+0.27%) |
Oct 26, 2023 | 37.85 | 38.27 | 37.27 | 37.34 | 210,051 | -0.58(-1.53%) |
Oct 25, 2023 | 37.55 | 38.35 | 37.55 | 37.92 | 136,103 | +0.07(+0.18%) |
Oct 24, 2023 | 37.69 | 37.99 | 37.16 | 37.85 | 320,830 | +0.40(+1.07%) |
Oct 23, 2023 | 38.00 | 38.56 | 37.23 | 37.45 | 388,988 | -1.09(-2.83%) |
Oct 20, 2023 | 38.59 | 38.80 | 38.23 | 38.54 | 147,006 | -0.37(-0.95%) |
Oct 19, 2023 | 38.90 | 39.89 | 38.74 | 38.91 | 160,028 | -0.04(-0.10%) |
Oct 18, 2023 | 39.30 | 39.95 | 38.69 | 38.95 | 191,906 | -1.26(-3.13%) |
Oct 17, 2023 | 39.94 | 40.47 | 39.71 | 40.21 | 198,252 | +0.04(+0.10%) |
Oct 16, 2023 | 40.57 | 40.72 | 40.01 | 40.17 | 213,876 | -0.14(-0.35%) |
Oct 13, 2023 | 40.52 | 40.59 | 40.16 | 40.31 | 273,365 | -0.05(-0.12%) |
Oct 12, 2023 | 40.98 | 40.98 | 40.09 | 40.36 | 196,057 | -0.41(-1.01%) |
Oct 11, 2023 | 40.37 | 41.49 | 40.31 | 40.77 | 365,523 | +0.65(+1.62%) |
Oct 10, 2023 | 40.05 | 40.65 | 39.85 | 40.12 | 146,835 | +0.26(+0.65%) |
Oct 06, 2023 | 39.86 | 0 | +0.60(+1.53%) | |||
Oct 05, 2023 | 39.10 | 39.77 | 38.75 | 39.26 | 212,178 | +0.02(+0.05%) |
Oct 04, 2023 | 39.15 | 39.62 | 39.04 | 39.24 | 205,208 | +0.09(+0.23%) |
Oct 03, 2023 | 39.62 | 40.01 | 38.93 | 39.15 | 160,891 | -0.78(-1.95%) |
Oct 02, 2023 | 40.00 | 40.66 | 39.84 | 39.93 | 190,620 | -0.13(-0.32%) |
Sep 29, 2023 | 40.52 | 40.56 | 39.74 | 40.06 | 310,615 | -0.21(-0.52%) |
Sep 28, 2023 | 39.37 | 40.56 | 39.10 | 40.27 | 197,491 | +0.82(+2.08%) |
Sep 27, 2023 | 39.30 | 39.78 | 39.21 | 39.45 | 261,191 | +0.39(+1.00%) |
Sep 26, 2023 | 40.00 | 41.19 | 38.88 | 39.06 | 512,495 | -1.23(-3.05%) |
Sep 25, 2023 | 40.18 | 40.54 | 40.20 | 40.29 | 199,364 | -0.06(-0.15%) |
Sep 22, 2023 | 40.61 | 41.66 | 40.13 | 40.35 | 175,139 | -0.24(-0.59%) |
Sep 21, 2023 | 41.14 | 41.19 | 40.54 | 40.59 | 125,083 | -0.88(-2.12%) |
Sep 20, 2023 | 41.53 | 41.93 | 41.47 | 41.47 | 174,934 | -0.10(-0.24%) |
Sep 19, 2023 | 42.63 | 43.01 | 41.36 | 41.57 | 229,713 | -1.03(-2.42%) |
Sep 18, 2023 | 42.21 | 42.94 | 42.21 | 42.60 | 574,032 | +0.34(+0.80%) |
Sep 15, 2023 | 43.54 | 43.97 | 42.20 | 42.26 | 469,165 | -1.27(-2.92%) |
Sep 14, 2023 | 43.12 | 43.54 | 42.89 | 43.53 | 265,717 | +0.66(+1.54%) |
Sep 13, 2023 | 42.60 | 43.23 | 42.60 | 42.87 | 311,091 | +0.18(+0.42%) |
Sep 12, 2023 | 42.72 | 43.89 | 42.48 | 42.69 | 185,031 | -0.05(-0.12%) |
Sep 11, 2023 | 42.41 | 42.99 | 42.26 | 42.74 | 172,771 | +0.34(+0.80%) |
Sep 08, 2023 | 42.75 | 42.85 | 42.21 | 42.40 | 230,095 | -0.48(-1.12%) |
Sep 07, 2023 | 43.70 | 44.08 | 42.72 | 42.88 | 319,285 | -1.29(-2.92%) |
Sep 06, 2023 | 43.98 | 44.25 | 43.42 | 44.17 | 308,585 | +0.32(+0.73%) |
Sep 05, 2023 | 43.33 | 44.12 | 43.31 | 43.85 | 296,521 | +0.36(+0.83%) |