Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.98 | 35.40 | 34.79 | 35.18 | 1,008,527 | +0.25(+0.71%) |
Nov 29, 2023 | 34.55 | 35.14 | 34.55 | 34.93 | 997,871 | +0.56(+1.62%) |
Nov 28, 2023 | 34.33 | 34.43 | 34.09 | 34.37 | 986,974 | -0.04(-0.12%) |
Nov 27, 2023 | 34.64 | 34.64 | 34.29 | 34.41 | 759,988 | -0.37(-1.06%) |
Nov 24, 2023 | 34.74 | 34.96 | 34.66 | 34.78 | 315,418 | +0.13(+0.37%) |
Nov 22, 2023 | 34.62 | 34.77 | 34.41 | 34.65 | 845,151 | +0.27(+0.78%) |
Nov 21, 2023 | 34.51 | 34.64 | 34.23 | 34.38 | 881,235 | -0.26(-0.75%) |
Nov 20, 2023 | 34.66 | 34.91 | 34.43 | 34.64 | 731,550 | -0.12(-0.34%) |
Nov 17, 2023 | 34.80 | 35.04 | 34.72 | 34.76 | 617,970 | +0.27(+0.78%) |
Nov 16, 2023 | 34.72 | 34.93 | 34.29 | 34.49 | 869,096 | -0.27(-0.77%) |
Nov 15, 2023 | 34.57 | 34.96 | 34.52 | 34.76 | 956,679 | +0.21(+0.60%) |
Nov 14, 2023 | 34.48 | 35.10 | 34.29 | 34.55 | 1,107,791 | +0.89(+2.65%) |
Nov 13, 2023 | 33.39 | 33.76 | 33.24 | 33.66 | 838,883 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.84 | 32.92 | 33.68 | 1,128,059 | +0.59(+1.77%) |
Nov 09, 2023 | 33.97 | 33.98 | 33.07 | 33.09 | 823,954 | -0.35(-1.06%) |
Nov 08, 2023 | 33.66 | 33.76 | 33.32 | 33.45 | 755,293 | -0.27(-0.81%) |
Nov 07, 2023 | 33.30 | 33.97 | 33.30 | 33.72 | 961,931 | +0.22(+0.67%) |
Nov 06, 2023 | 33.70 | 34.01 | 33.15 | 33.50 | 838,351 | -0.51(-1.49%) |
Nov 03, 2023 | 33.35 | 34.19 | 33.29 | 34.00 | 1,448,349 | +1.38(+4.25%) |
Nov 02, 2023 | 32.20 | 32.66 | 31.94 | 32.62 | 844,810 | +0.85(+2.67%) |
Nov 01, 2023 | 31.41 | 31.79 | 31.19 | 31.77 | 997,003 | +0.39(+1.24%) |
Oct 31, 2023 | 31.23 | 31.44 | 31.13 | 31.38 | 820,692 | +0.19(+0.59%) |
Oct 30, 2023 | 31.21 | 31.44 | 30.92 | 31.20 | 945,560 | +0.30(+0.98%) |
Oct 27, 2023 | 31.41 | 31.41 | 30.60 | 30.89 | 1,392,393 | -0.53(-1.68%) |
Oct 26, 2023 | 31.48 | 31.86 | 31.34 | 31.42 | 1,170,318 | +0.07(+0.22%) |
Oct 25, 2023 | 31.60 | 31.76 | 31.22 | 31.35 | 1,285,695 | -0.48(-1.50%) |
Oct 24, 2023 | 31.38 | 31.84 | 31.34 | 31.83 | 1,916,278 | +0.57(+1.81%) |
Oct 23, 2023 | 31.21 | 31.51 | 31.00 | 31.26 | 1,606,048 | -0.20(-0.62%) |
Oct 20, 2023 | 31.29 | 31.76 | 30.93 | 31.46 | 1,847,407 | +0.10(+0.31%) |
Oct 19, 2023 | 31.68 | 32.17 | 31.23 | 31.36 | 1,869,774 | -0.48(-1.50%) |
Oct 18, 2023 | 32.81 | 32.81 | 31.71 | 31.84 | 1,509,497 | -1.49(-4.48%) |
Oct 17, 2023 | 32.73 | 33.73 | 32.71 | 33.33 | 1,757,557 | +0.33(+1.00%) |
Oct 16, 2023 | 32.77 | 33.47 | 32.71 | 33.00 | 1,539,492 | +0.57(+1.74%) |
Oct 13, 2023 | 33.22 | 33.44 | 32.37 | 32.43 | 1,405,474 | -0.68(-2.06%) |
Oct 12, 2023 | 34.18 | 34.24 | 33.00 | 33.12 | 1,629,086 | -0.93(-2.72%) |
Oct 11, 2023 | 34.49 | 34.70 | 33.83 | 34.04 | 1,415,418 | -0.33(-0.96%) |
Oct 10, 2023 | 34.25 | 34.78 | 34.25 | 34.37 | 1,097,633 | +0.04(+0.11%) |
Oct 09, 2023 | 34.46 | 34.69 | 34.15 | 34.34 | 1,024,337 | -0.28(-0.82%) |
Oct 06, 2023 | 34.27 | 35.12 | 33.83 | 34.62 | 1,479,030 | +0.17(+0.48%) |
Oct 05, 2023 | 34.01 | 34.75 | 33.84 | 34.45 | 1,394,067 | +0.30(+0.89%) |
Oct 04, 2023 | 34.19 | 34.27 | 33.76 | 34.15 | 1,525,531 | -0.03(-0.09%) |
Oct 03, 2023 | 34.59 | 34.80 | 33.79 | 34.18 | 3,055,649 | -0.73(-2.10%) |
Oct 02, 2023 | 35.64 | 35.80 | 34.80 | 34.91 | 2,333,865 | -0.81(-2.27%) |
Sep 29, 2023 | 36.23 | 36.52 | 35.51 | 35.72 | 1,621,070 | -0.28(-0.79%) |
Sep 28, 2023 | 34.47 | 36.25 | 34.18 | 36.00 | 2,842,713 | +0.66(+1.88%) |
Sep 27, 2023 | 35.48 | 35.57 | 34.97 | 35.34 | 2,156,176 | -0.01(-0.03%) |
Sep 26, 2023 | 35.91 | 36.20 | 35.28 | 35.35 | 1,983,733 | -0.80(-2.21%) |
Sep 25, 2023 | 36.13 | 36.26 | 35.99 | 36.15 | 1,330,094 | -0.14(-0.38%) |
Sep 22, 2023 | 36.58 | 36.75 | 36.12 | 36.29 | 1,105,315 | -0.27(-0.75%) |
Sep 21, 2023 | 36.80 | 36.85 | 36.06 | 36.56 | 1,244,164 | -0.43(-1.16%) |
Sep 20, 2023 | 37.50 | 37.78 | 36.94 | 36.99 | 1,431,836 | -0.29(-0.78%) |
Sep 19, 2023 | 37.40 | 37.82 | 37.16 | 37.28 | 1,899,789 | -0.09(-0.23%) |
Sep 18, 2023 | 37.65 | 37.66 | 37.12 | 37.37 | 1,339,955 | -0.34(-0.91%) |
Sep 15, 2023 | 37.29 | 37.80 | 37.18 | 37.71 | 5,687,851 | +0.46(+1.23%) |
Sep 14, 2023 | 36.57 | 37.28 | 36.57 | 37.25 | 1,548,976 | +0.97(+2.66%) |
Sep 13, 2023 | 36.30 | 36.54 | 36.08 | 36.29 | 1,360,369 | +0.15(+0.40%) |
Sep 12, 2023 | 35.55 | 36.34 | 35.55 | 36.14 | 1,107,246 | +0.67(+1.90%) |
Sep 11, 2023 | 36.33 | 36.46 | 35.40 | 35.47 | 1,157,275 | -0.65(-1.81%) |
Sep 08, 2023 | 35.67 | 36.18 | 35.60 | 36.12 | 1,199,452 | +0.45(+1.26%) |
Sep 07, 2023 | 35.72 | 36.25 | 35.29 | 35.67 | 1,586,064 | -0.25(-0.71%) |
Sep 06, 2023 | 35.84 | 36.33 | 35.47 | 35.93 | 1,501,398 | +0.42(+1.18%) |
Sep 05, 2023 | 35.46 | 35.74 | 35.01 | 35.51 | 2,338,949 | +0.07(+0.19%) |