Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.96 | 34.20 | 33.90 | 34.19 | 1,849,548 | +0.31(+0.92%) |
Nov 29, 2023 | 33.80 | 34.01 | 33.71 | 33.88 | 1,388,794 | +0.10(+0.29%) |
Nov 28, 2023 | 33.68 | 33.87 | 33.47 | 33.78 | 4,123,431 | +0.12(+0.35%) |
Nov 27, 2023 | 33.72 | 33.74 | 33.60 | 33.67 | 1,212,394 | -0.19(-0.55%) |
Nov 24, 2023 | 33.69 | 33.95 | 33.69 | 33.85 | 856,192 | +0.21(+0.61%) |
Nov 22, 2023 | 33.44 | 33.68 | 33.35 | 33.65 | 1,565,339 | +0.02(+0.06%) |
Nov 21, 2023 | 33.78 | 33.88 | 33.61 | 33.63 | 2,009,116 | -0.13(-0.38%) |
Nov 20, 2023 | 33.64 | 33.81 | 33.52 | 33.75 | 1,588,490 | +0.06(+0.17%) |
Nov 17, 2023 | 33.48 | 33.75 | 33.48 | 33.70 | 1,064,125 | +0.37(+1.11%) |
Nov 16, 2023 | 33.35 | 33.49 | 33.18 | 33.32 | 1,279,707 | -0.20(-0.58%) |
Nov 15, 2023 | 33.50 | 33.72 | 33.47 | 33.52 | 2,123,163 | +0.09(+0.26%) |
Nov 14, 2023 | 33.20 | 33.52 | 33.13 | 33.43 | 3,203,013 | +0.72(+2.21%) |
Nov 13, 2023 | 32.46 | 32.83 | 32.41 | 32.71 | 1,635,569 | +0.17(+0.51%) |
Nov 10, 2023 | 32.42 | 32.56 | 32.17 | 32.54 | 1,041,068 | +0.11(+0.33%) |
Nov 09, 2023 | 32.48 | 32.87 | 32.40 | 32.43 | 2,246,135 | +0.09(+0.27%) |
Nov 08, 2023 | 32.44 | 32.54 | 32.21 | 32.35 | 3,615,616 | -0.11(-0.33%) |
Nov 07, 2023 | 32.60 | 32.61 | 32.38 | 32.45 | 2,102,860 | -0.42(-1.28%) |
Nov 06, 2023 | 33.17 | 33.23 | 32.82 | 32.87 | 1,110,920 | -0.17(-0.50%) |
Nov 03, 2023 | 32.82 | 33.17 | 32.79 | 33.04 | 2,534,813 | +0.46(+1.41%) |
Nov 02, 2023 | 31.98 | 32.61 | 31.93 | 32.58 | 5,621,142 | +1.23(+3.93%) |
Nov 01, 2023 | 31.12 | 31.38 | 31.02 | 31.35 | 1,953,905 | +0.32(+1.04%) |
Oct 31, 2023 | 31.10 | 31.12 | 30.89 | 31.03 | 1,326,406 | -0.08(-0.25%) |
Oct 30, 2023 | 31.05 | 31.29 | 30.88 | 31.11 | 1,578,396 | +0.33(+1.08%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.70 | 30.77 | 1,647,803 | -0.33(-1.07%) |
Oct 26, 2023 | 31.16 | 31.35 | 31.00 | 31.11 | 2,127,661 | -0.17(-0.53%) |
Oct 25, 2023 | 31.25 | 31.57 | 31.19 | 31.27 | 2,658,404 | -0.20(-0.62%) |
Oct 24, 2023 | 31.73 | 31.81 | 31.35 | 31.47 | 1,525,414 | -0.22(-0.68%) |
Oct 23, 2023 | 31.62 | 31.98 | 31.42 | 31.68 | 1,433,299 | -0.07(-0.22%) |
Oct 20, 2023 | 32.10 | 32.16 | 31.74 | 31.75 | 1,633,290 | -0.38(-1.19%) |
Oct 19, 2023 | 32.22 | 32.46 | 32.07 | 32.13 | 1,434,888 | -0.13(-0.39%) |
Oct 18, 2023 | 32.78 | 32.79 | 32.26 | 32.26 | 1,997,612 | -0.61(-1.84%) |
Oct 17, 2023 | 32.54 | 33.06 | 32.54 | 32.87 | 1,455,385 | +0.02(+0.06%) |
Oct 16, 2023 | 32.61 | 32.88 | 32.44 | 32.85 | 1,100,978 | +0.41(+1.27%) |
Oct 13, 2023 | 32.75 | 32.81 | 32.38 | 32.43 | 1,689,806 | -0.03(-0.09%) |
Oct 12, 2023 | 32.98 | 32.98 | 32.28 | 32.46 | 1,174,427 | -0.44(-1.34%) |
Oct 11, 2023 | 32.73 | 32.92 | 32.67 | 32.90 | 1,104,466 | +0.24(+0.75%) |
Oct 10, 2023 | 32.48 | 32.80 | 32.44 | 32.66 | 1,290,780 | +0.26(+0.81%) |
Oct 09, 2023 | 31.96 | 32.46 | 31.91 | 32.40 | 1,656,897 | +0.36(+1.13%) |
Oct 06, 2023 | 31.72 | 32.15 | 31.34 | 32.03 | 1,784,354 | +0.28(+0.89%) |
Oct 05, 2023 | 31.49 | 31.79 | 31.42 | 31.75 | 1,326,883 | +0.26(+0.84%) |
Oct 04, 2023 | 31.57 | 31.58 | 31.11 | 31.49 | 3,273,746 | -0.09(-0.28%) |
Oct 03, 2023 | 31.74 | 31.82 | 31.41 | 31.57 | 2,140,319 | -0.38(-1.19%) |
Oct 02, 2023 | 32.58 | 32.59 | 31.87 | 31.96 | 2,667,837 | -0.75(-2.30%) |
Sep 29, 2023 | 33.24 | 33.37 | 32.69 | 32.71 | 1,840,559 | -0.26(-0.80%) |
Sep 28, 2023 | 32.64 | 33.09 | 32.64 | 32.97 | 1,781,136 | +0.33(+1.02%) |
Sep 27, 2023 | 32.92 | 32.98 | 32.41 | 32.64 | 1,341,684 | -0.17(-0.51%) |
Sep 26, 2023 | 33.03 | 33.22 | 32.81 | 32.81 | 1,646,373 | -0.53(-1.58%) |
Sep 25, 2023 | 33.09 | 33.34 | 33.23 | 33.33 | 1,257,753 | +0.15(+0.44%) |
Sep 22, 2023 | 33.47 | 33.56 | 33.18 | 33.19 | 1,308,609 | -0.06(-0.18%) |
Sep 21, 2023 | 33.65 | 33.78 | 33.24 | 33.25 | 1,227,439 | -0.73(-2.16%) |
Sep 20, 2023 | 34.15 | 34.40 | 33.96 | 33.98 | 1,533,281 | -0.09(-0.26%) |
Sep 19, 2023 | 34.52 | 34.59 | 34.03 | 34.07 | 2,178,971 | -0.31(-0.91%) |
Sep 18, 2023 | 34.57 | 34.61 | 34.30 | 34.38 | 893,828 | -0.10(-0.28%) |
Sep 15, 2023 | 34.39 | 34.57 | 34.38 | 34.48 | 1,250,407 | +0.03(+0.09%) |
Sep 14, 2023 | 34.12 | 34.50 | 34.08 | 34.45 | 2,141,751 | +0.63(+1.85%) |
Sep 13, 2023 | 33.74 | 33.94 | 33.67 | 33.82 | 1,778,275 | +0.12(+0.35%) |
Sep 12, 2023 | 33.56 | 33.81 | 33.53 | 33.71 | 627,469 | +0.11(+0.32%) |
Sep 11, 2023 | 33.54 | 33.69 | 33.38 | 33.60 | 551,126 | +0.35(+1.06%) |
Sep 08, 2023 | 33.31 | 33.46 | 33.23 | 33.25 | 900,752 | +0.00(+0.00%) |
Sep 07, 2023 | 33.36 | 33.50 | 33.24 | 33.25 | 701,015 | -0.26(-0.79%) |
Sep 06, 2023 | 33.66 | 33.79 | 33.35 | 33.51 | 823,959 | -0.31(-0.93%) |
Sep 05, 2023 | 34.08 | 34.12 | 33.81 | 33.82 | 875,005 | -0.32(-0.94%) |