Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.57 | 38.64 | 38.45 | 38.54 | 4,986,828 | -0.17(-0.44%) |
Nov 29, 2023 | 38.61 | 38.80 | 38.59 | 38.71 | 3,950,584 | +0.07(+0.18%) |
Nov 28, 2023 | 38.37 | 38.67 | 38.29 | 38.64 | 6,857,001 | +0.50(+1.31%) |
Nov 27, 2023 | 38.08 | 38.14 | 37.96 | 38.14 | 3,470,821 | +0.27(+0.71%) |
Nov 24, 2023 | 37.88 | 37.92 | 37.81 | 37.87 | 2,195,235 | +0.20(+0.53%) |
Nov 22, 2023 | 37.88 | 37.92 | 37.62 | 37.67 | 3,600,434 | -0.16(-0.42%) |
Nov 21, 2023 | 37.89 | 38.00 | 37.78 | 37.83 | 4,187,902 | +0.40(+1.07%) |
Nov 20, 2023 | 37.22 | 37.47 | 37.21 | 37.43 | 3,418,607 | -0.07(-0.19%) |
Nov 17, 2023 | 37.57 | 37.59 | 37.45 | 37.50 | 3,852,002 | +0.00(+0.00%) |
Nov 16, 2023 | 37.32 | 37.63 | 37.32 | 37.50 | 11,086,599 | +0.42(+1.13%) |
Nov 15, 2023 | 37.16 | 37.19 | 37.02 | 37.08 | 3,747,212 | -0.10(-0.27%) |
Nov 14, 2023 | 37.10 | 37.31 | 37.08 | 37.18 | 4,490,071 | +0.32(+0.87%) |
Nov 13, 2023 | 36.62 | 36.90 | 36.57 | 36.86 | 3,391,081 | +0.22(+0.60%) |
Nov 10, 2023 | 36.85 | 36.87 | 36.60 | 36.64 | 4,048,162 | -0.40(-1.08%) |
Nov 09, 2023 | 36.94 | 37.22 | 36.94 | 37.04 | 3,940,130 | +0.14(+0.38%) |
Nov 08, 2023 | 37.16 | 37.17 | 36.87 | 36.90 | 4,443,677 | -0.37(-0.99%) |
Nov 07, 2023 | 37.21 | 37.30 | 37.11 | 37.27 | 3,335,270 | -0.16(-0.43%) |
Nov 06, 2023 | 37.58 | 37.62 | 37.43 | 37.43 | 4,414,543 | -0.30(-0.80%) |
Nov 03, 2023 | 37.65 | 37.87 | 37.63 | 37.73 | 8,184,298 | +0.13(+0.35%) |
Nov 02, 2023 | 37.60 | 37.62 | 37.47 | 37.60 | 4,212,503 | +0.14(+0.37%) |
Nov 01, 2023 | 37.55 | 37.76 | 37.30 | 37.46 | 13,895,768 | -0.13(-0.35%) |
Oct 31, 2023 | 37.80 | 38.02 | 37.46 | 37.59 | 9,450,379 | -0.20(-0.53%) |
Oct 30, 2023 | 37.89 | 37.91 | 37.72 | 37.79 | 5,245,307 | -0.22(-0.58%) |
Oct 27, 2023 | 37.53 | 38.04 | 37.46 | 38.01 | 8,503,752 | +0.44(+1.17%) |
Oct 26, 2023 | 37.43 | 37.66 | 37.34 | 37.57 | 5,847,367 | +0.06(+0.16%) |
Oct 25, 2023 | 37.44 | 37.62 | 37.16 | 37.51 | 9,452,488 | +0.17(+0.46%) |
Oct 24, 2023 | 37.17 | 37.44 | 37.10 | 37.34 | 4,705,845 | -0.01(-0.03%) |
Oct 23, 2023 | 37.46 | 37.47 | 37.30 | 37.35 | 6,055,080 | -0.12(-0.32%) |
Oct 20, 2023 | 37.45 | 37.81 | 37.38 | 37.47 | 8,387,700 | +0.10(+0.27%) |
Oct 19, 2023 | 36.96 | 37.45 | 36.91 | 37.37 | 17,550,192 | +0.45(+1.22%) |
Oct 18, 2023 | 36.93 | 37.16 | 36.70 | 36.92 | 7,122,987 | +0.53(+1.46%) |
Oct 17, 2023 | 36.41 | 36.57 | 36.34 | 36.39 | 3,590,140 | +0.05(+0.14%) |
Oct 16, 2023 | 36.31 | 36.41 | 36.25 | 36.34 | 3,251,409 | -0.16(-0.44%) |
Oct 13, 2023 | 36.12 | 36.56 | 36.08 | 36.50 | 9,766,803 | +1.13(+3.19%) |
Oct 12, 2023 | 35.54 | 35.56 | 35.36 | 35.37 | 4,539,284 | -0.11(-0.31%) |
Oct 11, 2023 | 35.44 | 35.54 | 35.38 | 35.48 | 4,846,870 | +0.26(+0.74%) |
Oct 10, 2023 | 35.13 | 35.27 | 35.09 | 35.22 | 3,962,454 | -0.07(-0.20%) |
Oct 09, 2023 | 34.95 | 35.29 | 34.93 | 35.29 | 5,574,673 | +0.65(+1.88%) |
Oct 06, 2023 | 34.53 | 34.75 | 34.40 | 34.64 | 5,873,995 | +0.17(+0.49%) |
Oct 05, 2023 | 34.45 | 34.49 | 34.35 | 34.47 | 6,622,855 | -0.05(-0.14%) |
Oct 04, 2023 | 34.54 | 34.59 | 34.39 | 34.52 | 7,425,361 | -0.01(-0.03%) |
Oct 03, 2023 | 34.53 | 34.71 | 34.45 | 34.53 | 9,486,399 | -0.11(-0.32%) |
Oct 02, 2023 | 34.75 | 34.80 | 34.60 | 34.64 | 9,974,703 | -0.35(-1.00%) |
Sep 29, 2023 | 35.49 | 35.52 | 34.96 | 34.99 | 9,430,962 | -0.36(-1.02%) |
Sep 28, 2023 | 35.49 | 35.54 | 35.17 | 35.35 | 6,333,768 | -0.19(-0.53%) |
Sep 27, 2023 | 35.77 | 35.78 | 35.45 | 35.54 | 3,860,224 | -0.44(-1.22%) |
Sep 26, 2023 | 36.09 | 36.16 | 35.96 | 35.98 | 6,387,013 | -0.29(-0.80%) |
Sep 25, 2023 | 36.42 | 36.31 | 36.26 | 36.27 | 27,029,916 | -0.19(-0.52%) |
Sep 22, 2023 | 36.47 | 36.53 | 36.44 | 36.46 | 2,650,712 | +0.12(+0.33%) |
Sep 21, 2023 | 36.30 | 36.44 | 36.27 | 36.34 | 6,053,272 | -0.27(-0.74%) |
Sep 20, 2023 | 36.60 | 36.88 | 36.60 | 36.61 | 5,323,511 | +0.03(+0.08%) |
Sep 19, 2023 | 36.65 | 36.67 | 36.54 | 36.58 | 3,494,191 | -0.04(-0.11%) |
Sep 18, 2023 | 36.51 | 36.62 | 36.41 | 36.62 | 3,312,477 | +0.20(+0.55%) |
Sep 15, 2023 | 36.45 | 36.56 | 36.40 | 36.42 | 3,646,007 | +0.25(+0.69%) |
Sep 14, 2023 | 36.02 | 36.21 | 36.00 | 36.17 | 3,930,974 | +0.02(+0.06%) |
Sep 13, 2023 | 36.23 | 36.28 | 36.13 | 36.15 | 4,007,428 | -0.08(-0.22%) |
Sep 12, 2023 | 36.16 | 36.27 | 36.14 | 36.23 | 3,217,151 | -0.18(-0.49%) |
Sep 11, 2023 | 36.53 | 36.55 | 36.39 | 36.41 | 3,744,650 | +0.06(+0.17%) |
Sep 08, 2023 | 36.40 | 36.55 | 36.31 | 36.35 | 4,047,202 | +0.01(+0.03%) |
Sep 07, 2023 | 36.39 | 36.41 | 36.31 | 36.34 | 2,488,610 | +0.05(+0.14%) |
Sep 06, 2023 | 36.40 | 36.54 | 36.27 | 36.29 | 4,217,186 | -0.19(-0.52%) |
Sep 05, 2023 | 36.59 | 36.62 | 36.46 | 36.48 | 6,050,224 | -0.28(-0.76%) |