Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.59 | 37.30 | 35.45 | 35.83 | 1,881,546 | -0.24(-0.66%) |
Nov 29, 2023 | 36.25 | 36.52 | 35.71 | 36.07 | 1,417,523 | +0.10(+0.27%) |
Nov 28, 2023 | 36.74 | 36.82 | 35.91 | 35.97 | 1,299,460 | -0.55(-1.52%) |
Nov 27, 2023 | 36.98 | 37.28 | 36.38 | 36.52 | 1,081,786 | -0.67(-1.81%) |
Nov 24, 2023 | 37.12 | 37.89 | 37.12 | 37.20 | 368,890 | +0.08(+0.21%) |
Nov 22, 2023 | 36.77 | 37.40 | 36.34 | 37.12 | 1,435,194 | -0.48(-1.29%) |
Nov 21, 2023 | 37.76 | 37.97 | 37.24 | 37.60 | 1,047,456 | -0.43(-1.12%) |
Nov 20, 2023 | 38.18 | 38.37 | 37.76 | 38.03 | 1,022,073 | +0.40(+1.05%) |
Nov 17, 2023 | 36.61 | 37.78 | 36.41 | 37.63 | 1,230,186 | +1.43(+3.96%) |
Nov 16, 2023 | 37.46 | 37.75 | 35.64 | 36.20 | 1,300,081 | -1.88(-4.93%) |
Nov 15, 2023 | 38.51 | 39.30 | 37.92 | 38.07 | 1,183,206 | -0.52(-1.34%) |
Nov 14, 2023 | 37.89 | 38.60 | 37.45 | 38.59 | 1,598,158 | +1.39(+3.73%) |
Nov 13, 2023 | 36.89 | 37.55 | 36.61 | 37.20 | 1,094,938 | +0.17(+0.45%) |
Nov 10, 2023 | 36.85 | 37.56 | 36.54 | 37.04 | 1,681,316 | +0.67(+1.86%) |
Nov 09, 2023 | 38.12 | 39.04 | 36.22 | 36.36 | 3,084,733 | -0.84(-2.26%) |
Nov 08, 2023 | 37.11 | 38.68 | 37.11 | 37.20 | 1,751,754 | -0.27(-0.73%) |
Nov 07, 2023 | 38.26 | 38.36 | 37.26 | 37.48 | 1,574,301 | -1.39(-3.57%) |
Nov 06, 2023 | 40.71 | 41.01 | 38.64 | 38.87 | 2,022,884 | -1.57(-3.89%) |
Nov 03, 2023 | 40.43 | 41.08 | 40.03 | 40.44 | 1,451,726 | +0.25(+0.63%) |
Nov 02, 2023 | 38.78 | 40.22 | 38.45 | 40.19 | 961,906 | +1.78(+4.63%) |
Nov 01, 2023 | 38.90 | 39.10 | 37.96 | 38.41 | 1,084,790 | -0.28(-0.73%) |
Oct 31, 2023 | 38.54 | 39.32 | 38.09 | 38.69 | 740,781 | +0.23(+0.61%) |
Oct 30, 2023 | 38.54 | 39.04 | 37.78 | 38.45 | 993,707 | -0.12(-0.30%) |
Oct 27, 2023 | 38.70 | 38.90 | 38.10 | 38.57 | 671,781 | -0.03(-0.08%) |
Oct 26, 2023 | 39.06 | 39.26 | 38.27 | 38.60 | 749,337 | -1.03(-2.59%) |
Oct 25, 2023 | 39.72 | 40.33 | 39.17 | 39.63 | 831,707 | -0.20(-0.49%) |
Oct 24, 2023 | 40.32 | 40.61 | 39.70 | 39.82 | 815,841 | -0.26(-0.66%) |
Oct 23, 2023 | 40.66 | 41.03 | 39.63 | 40.09 | 1,234,385 | -1.14(-2.77%) |
Oct 20, 2023 | 41.44 | 42.11 | 40.35 | 41.23 | 1,464,924 | -0.36(-0.87%) |
Oct 19, 2023 | 41.61 | 42.12 | 40.42 | 41.59 | 3,432,433 | -1.68(-3.89%) |
Oct 18, 2023 | 43.11 | 43.80 | 43.02 | 43.27 | 815,383 | +0.36(+0.84%) |
Oct 17, 2023 | 42.07 | 43.49 | 41.96 | 42.91 | 782,912 | +0.78(+1.86%) |
Oct 16, 2023 | 42.70 | 42.90 | 41.99 | 42.13 | 710,514 | -0.15(-0.35%) |
Oct 13, 2023 | 41.89 | 42.74 | 41.13 | 42.28 | 909,887 | +1.29(+3.15%) |
Oct 12, 2023 | 42.56 | 42.56 | 40.53 | 40.99 | 1,020,044 | -0.75(-1.80%) |
Oct 11, 2023 | 40.08 | 41.85 | 39.83 | 41.74 | 1,726,314 | +1.15(+2.84%) |
Oct 10, 2023 | 40.26 | 40.76 | 39.89 | 40.59 | 1,002,996 | +0.49(+1.22%) |
Oct 09, 2023 | 39.03 | 40.31 | 39.03 | 40.10 | 1,054,418 | +2.41(+6.38%) |
Oct 06, 2023 | 37.67 | 38.31 | 36.71 | 37.69 | 898,879 | +0.32(+0.86%) |
Oct 05, 2023 | 37.58 | 38.23 | 37.17 | 37.37 | 1,039,622 | -0.66(-1.72%) |
Oct 04, 2023 | 39.11 | 39.33 | 37.77 | 38.02 | 1,207,336 | -1.92(-4.80%) |
Oct 03, 2023 | 39.17 | 40.01 | 39.11 | 39.94 | 958,097 | +0.49(+1.24%) |
Oct 02, 2023 | 41.31 | 41.33 | 39.20 | 39.45 | 1,262,884 | -1.77(-4.29%) |
Sep 29, 2023 | 42.76 | 42.76 | 40.89 | 41.22 | 1,179,174 | -1.84(-4.27%) |
Sep 28, 2023 | 43.32 | 43.94 | 42.63 | 43.06 | 1,249,438 | -0.56(-1.28%) |
Sep 27, 2023 | 42.25 | 44.04 | 42.13 | 43.62 | 1,439,201 | +2.16(+5.21%) |
Sep 26, 2023 | 41.53 | 42.09 | 41.35 | 41.46 | 921,661 | -0.66(-1.56%) |
Sep 25, 2023 | 41.53 | 42.46 | 41.96 | 42.11 | 619,684 | +0.24(+0.58%) |
Sep 22, 2023 | 42.04 | 42.57 | 41.69 | 41.87 | 954,387 | +0.15(+0.35%) |
Sep 21, 2023 | 43.70 | 43.70 | 41.64 | 41.72 | 1,042,131 | -1.64(-3.79%) |
Sep 20, 2023 | 43.52 | 44.47 | 43.34 | 43.36 | 1,223,020 | -0.37(-0.85%) |
Sep 19, 2023 | 45.06 | 45.21 | 43.50 | 43.73 | 1,178,514 | -0.56(-1.26%) |
Sep 18, 2023 | 44.87 | 45.09 | 43.91 | 44.29 | 1,114,622 | -0.16(-0.35%) |
Sep 15, 2023 | 44.63 | 45.23 | 43.94 | 44.45 | 5,592,743 | -0.49(-1.09%) |
Sep 14, 2023 | 44.95 | 45.51 | 44.36 | 44.94 | 1,320,622 | +0.71(+1.61%) |
Sep 13, 2023 | 44.51 | 44.97 | 43.73 | 44.22 | 1,929,577 | -0.15(-0.33%) |
Sep 12, 2023 | 43.48 | 44.60 | 43.34 | 44.37 | 1,536,744 | +1.42(+3.30%) |
Sep 11, 2023 | 43.01 | 43.64 | 42.63 | 42.95 | 1,549,004 | -0.04(-0.09%) |
Sep 08, 2023 | 42.04 | 44.21 | 41.52 | 42.99 | 1,819,483 | +1.36(+3.26%) |
Sep 07, 2023 | 40.96 | 41.71 | 40.55 | 41.63 | 1,365,893 | +0.35(+0.85%) |
Sep 06, 2023 | 41.45 | 41.93 | 40.60 | 41.28 | 1,084,178 | -0.33(-0.80%) |
Sep 05, 2023 | 41.11 | 42.24 | 40.95 | 41.61 | 1,337,740 | +0.92(+2.26%) |