Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.16 | 39.35 | 38.06 | 38.27 | 502,740 | -0.78(-2.00%) |
Nov 29, 2023 | 38.55 | 40.51 | 38.42 | 39.05 | 884,584 | +1.06(+2.79%) |
Nov 28, 2023 | 38.00 | 38.09 | 36.93 | 37.99 | 757,697 | -0.17(-0.45%) |
Nov 27, 2023 | 38.12 | 38.86 | 37.88 | 38.16 | 681,172 | -0.19(-0.50%) |
Nov 24, 2023 | 39.02 | 39.15 | 38.32 | 38.35 | 183,269 | -0.62(-1.59%) |
Nov 22, 2023 | 39.03 | 39.05 | 38.43 | 38.97 | 527,405 | +0.56(+1.46%) |
Nov 21, 2023 | 39.39 | 39.60 | 38.16 | 38.41 | 620,115 | -1.17(-2.96%) |
Nov 20, 2023 | 39.28 | 39.78 | 38.85 | 39.58 | 584,943 | +0.19(+0.48%) |
Nov 17, 2023 | 38.39 | 39.61 | 38.01 | 39.39 | 938,453 | +1.55(+4.10%) |
Nov 16, 2023 | 38.95 | 39.05 | 36.96 | 37.84 | 1,154,329 | -1.48(-3.76%) |
Nov 15, 2023 | 38.94 | 39.45 | 38.28 | 39.32 | 1,224,280 | +0.48(+1.24%) |
Nov 14, 2023 | 35.17 | 39.03 | 34.99 | 38.84 | 2,553,819 | +5.48(+16.43%) |
Nov 13, 2023 | 35.99 | 36.13 | 32.05 | 33.36 | 4,071,377 | -2.87(-7.92%) |
Nov 10, 2023 | 37.10 | 37.45 | 36.10 | 36.23 | 887,975 | -0.72(-1.95%) |
Nov 09, 2023 | 37.58 | 38.14 | 36.80 | 36.95 | 631,284 | -0.57(-1.52%) |
Nov 08, 2023 | 37.87 | 38.06 | 37.04 | 37.52 | 521,475 | -0.34(-0.90%) |
Nov 07, 2023 | 38.09 | 38.51 | 37.26 | 37.86 | 983,257 | -0.63(-1.64%) |
Nov 06, 2023 | 40.59 | 40.69 | 37.69 | 38.49 | 1,037,993 | -2.21(-5.43%) |
Nov 03, 2023 | 41.26 | 41.80 | 40.53 | 40.70 | 1,074,122 | +0.74(+1.85%) |
Nov 02, 2023 | 37.88 | 40.05 | 37.88 | 39.96 | 1,306,843 | +2.66(+7.13%) |
Nov 01, 2023 | 35.87 | 37.40 | 35.36 | 37.30 | 708,225 | +1.27(+3.52%) |
Oct 31, 2023 | 35.78 | 36.38 | 35.48 | 36.03 | 726,071 | +0.50(+1.41%) |
Oct 30, 2023 | 35.93 | 36.24 | 34.92 | 35.53 | 746,690 | +0.68(+1.95%) |
Oct 27, 2023 | 36.64 | 37.24 | 33.28 | 34.85 | 2,409,148 | -2.98(-7.88%) |
Oct 26, 2023 | 36.45 | 37.92 | 36.06 | 37.83 | 1,194,805 | +1.38(+3.79%) |
Oct 25, 2023 | 36.29 | 36.67 | 35.44 | 36.45 | 703,325 | -0.26(-0.71%) |
Oct 24, 2023 | 37.11 | 37.26 | 35.95 | 36.71 | 585,149 | -0.20(-0.54%) |
Oct 23, 2023 | 35.80 | 37.98 | 35.66 | 36.91 | 1,342,182 | +1.06(+2.96%) |
Oct 20, 2023 | 36.66 | 36.66 | 35.62 | 35.85 | 728,699 | -0.81(-2.21%) |
Oct 19, 2023 | 37.16 | 37.83 | 36.56 | 36.66 | 521,215 | -0.51(-1.37%) |
Oct 18, 2023 | 37.32 | 37.52 | 36.81 | 37.17 | 411,339 | -0.69(-1.82%) |
Oct 17, 2023 | 36.78 | 38.62 | 36.78 | 37.86 | 571,936 | +0.74(+1.99%) |
Oct 16, 2023 | 36.89 | 37.47 | 36.64 | 37.12 | 492,186 | +1.45(+4.07%) |
Oct 13, 2023 | 36.53 | 36.71 | 35.12 | 35.67 | 727,731 | -0.58(-1.60%) |
Oct 12, 2023 | 37.01 | 37.01 | 35.74 | 36.25 | 934,310 | -0.76(-2.05%) |
Oct 11, 2023 | 37.57 | 38.03 | 36.34 | 37.01 | 608,808 | -0.37(-0.99%) |
Oct 10, 2023 | 37.86 | 38.05 | 37.34 | 37.38 | 329,194 | +0.03(+0.08%) |
Oct 09, 2023 | 37.00 | 37.86 | 36.92 | 37.35 | 617,609 | -0.58(-1.53%) |
Oct 06, 2023 | 37.50 | 38.39 | 36.97 | 37.93 | 410,894 | -0.05(-0.13%) |
Oct 05, 2023 | 36.57 | 38.09 | 36.57 | 37.98 | 617,136 | +1.24(+3.38%) |
Oct 04, 2023 | 36.34 | 36.91 | 35.74 | 36.74 | 480,985 | +0.55(+1.52%) |
Oct 03, 2023 | 37.31 | 37.34 | 35.98 | 36.19 | 511,905 | -1.25(-3.34%) |
Oct 02, 2023 | 37.83 | 38.12 | 36.98 | 37.44 | 633,156 | -0.42(-1.11%) |
Sep 29, 2023 | 37.59 | 38.59 | 37.27 | 37.86 | 679,027 | +0.55(+1.47%) |
Sep 28, 2023 | 35.86 | 37.65 | 35.86 | 37.31 | 887,899 | +1.30(+3.61%) |
Sep 27, 2023 | 36.25 | 36.58 | 35.06 | 36.01 | 976,433 | -0.16(-0.44%) |
Sep 26, 2023 | 37.30 | 37.63 | 36.00 | 36.17 | 1,537,314 | -1.49(-3.96%) |
Sep 25, 2023 | 38.19 | 38.57 | 37.60 | 37.66 | 846,652 | -0.62(-1.62%) |
Sep 22, 2023 | 38.61 | 38.99 | 37.80 | 38.28 | 573,304 | -0.43(-1.11%) |
Sep 21, 2023 | 38.98 | 39.06 | 38.42 | 38.71 | 726,192 | -0.60(-1.53%) |
Sep 20, 2023 | 39.61 | 40.07 | 39.29 | 39.31 | 598,071 | +0.00(+0.00%) |
Sep 19, 2023 | 40.43 | 40.95 | 38.95 | 39.31 | 935,052 | -1.06(-2.63%) |
Sep 18, 2023 | 42.08 | 42.16 | 40.30 | 40.37 | 904,472 | -2.03(-4.79%) |
Sep 15, 2023 | 42.32 | 42.70 | 41.88 | 42.40 | 1,336,535 | -0.37(-0.87%) |
Sep 14, 2023 | 43.29 | 43.63 | 42.51 | 42.77 | 424,896 | +0.12(+0.28%) |
Sep 13, 2023 | 43.00 | 43.11 | 42.10 | 42.65 | 493,576 | -0.23(-0.54%) |
Sep 12, 2023 | 43.30 | 43.53 | 42.78 | 42.88 | 353,166 | -0.28(-0.65%) |
Sep 11, 2023 | 43.03 | 43.50 | 42.66 | 43.16 | 418,988 | +0.32(+0.75%) |
Sep 08, 2023 | 42.48 | 43.13 | 41.80 | 42.84 | 275,787 | +0.32(+0.75%) |
Sep 07, 2023 | 42.47 | 42.74 | 42.16 | 42.52 | 279,191 | -0.04(-0.09%) |
Sep 06, 2023 | 43.33 | 43.75 | 42.27 | 42.56 | 551,118 | -0.77(-1.78%) |
Sep 05, 2023 | 43.66 | 44.46 | 43.02 | 43.33 | 634,352 | -0.80(-1.81%) |