Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.25 | 40.56 | 40.18 | 40.56 | 17,647 | +0.36(+0.89%) |
Nov 29, 2023 | 40.38 | 40.39 | 40.15 | 40.20 | 9,327 | +0.07(+0.17%) |
Nov 28, 2023 | 40.28 | 40.37 | 39.95 | 40.13 | 138,182 | -0.21(-0.53%) |
Nov 27, 2023 | 40.39 | 40.39 | 40.30 | 40.34 | 16,607 | +0.03(+0.07%) |
Nov 24, 2023 | 40.28 | 40.39 | 40.26 | 40.32 | 2,501 | +0.20(+0.49%) |
Nov 22, 2023 | 40.03 | 40.33 | 40.02 | 40.12 | 302,852 | +0.28(+0.69%) |
Nov 21, 2023 | 39.83 | 39.91 | 39.60 | 39.84 | 893,024 | -0.04(-0.09%) |
Nov 20, 2023 | 39.78 | 39.98 | 39.77 | 39.88 | 85,057 | +0.19(+0.49%) |
Nov 17, 2023 | 39.58 | 39.73 | 39.58 | 39.69 | 19,146 | +0.19(+0.47%) |
Nov 16, 2023 | 39.51 | 39.60 | 39.40 | 39.50 | 12,511 | -0.21(-0.52%) |
Nov 15, 2023 | 39.88 | 39.89 | 39.71 | 39.71 | 5,694 | +0.00(+0.00%) |
Nov 14, 2023 | 39.39 | 39.82 | 39.39 | 39.70 | 18,175 | +0.65(+1.65%) |
Nov 13, 2023 | 38.92 | 39.10 | 38.92 | 39.06 | 10,418 | +0.02(+0.05%) |
Nov 10, 2023 | 38.75 | 39.04 | 38.61 | 39.04 | 14,816 | +0.50(+1.29%) |
Nov 09, 2023 | 38.87 | 38.87 | 38.53 | 38.54 | 3,352 | -0.22(-0.56%) |
Nov 08, 2023 | 38.89 | 38.90 | 38.64 | 38.76 | 7,721 | -0.02(-0.05%) |
Nov 07, 2023 | 38.76 | 38.90 | 38.76 | 38.78 | 17,145 | -0.01(-0.03%) |
Nov 06, 2023 | 38.92 | 38.92 | 38.68 | 38.79 | 16,047 | -0.07(-0.18%) |
Nov 03, 2023 | 38.54 | 38.97 | 38.54 | 38.86 | 14,713 | +0.59(+1.54%) |
Nov 02, 2023 | 37.90 | 38.31 | 37.90 | 38.27 | 22,707 | +0.46(+1.20%) |
Nov 01, 2023 | 37.58 | 37.85 | 37.55 | 37.81 | 40,405 | +0.23(+0.62%) |
Oct 31, 2023 | 37.38 | 37.62 | 37.37 | 37.58 | 202,156 | +0.34(+0.91%) |
Oct 30, 2023 | 37.18 | 37.34 | 37.09 | 37.24 | 7,642 | +0.25(+0.67%) |
Oct 27, 2023 | 37.35 | 37.35 | 36.95 | 36.99 | 14,505 | -0.40(-1.08%) |
Oct 26, 2023 | 37.52 | 37.66 | 37.36 | 37.40 | 240,860 | -0.09(-0.25%) |
Oct 25, 2023 | 37.63 | 37.82 | 37.45 | 37.49 | 9,777 | -0.37(-0.96%) |
Oct 24, 2023 | 37.80 | 37.96 | 37.77 | 37.85 | 21,093 | +0.34(+0.91%) |
Oct 23, 2023 | 37.62 | 37.77 | 37.51 | 37.51 | 15,766 | -0.30(-0.79%) |
Oct 20, 2023 | 38.20 | 38.20 | 37.81 | 37.81 | 31,021 | -0.42(-1.10%) |
Oct 19, 2023 | 38.51 | 38.70 | 38.19 | 38.23 | 4,249 | -0.50(-1.29%) |
Oct 18, 2023 | 38.95 | 38.95 | 38.70 | 38.73 | 6,449 | -0.37(-0.93%) |
Oct 17, 2023 | 38.75 | 39.26 | 38.75 | 39.10 | 15,644 | +0.15(+0.39%) |
Oct 16, 2023 | 38.82 | 38.99 | 38.82 | 38.94 | 10,341 | +0.45(+1.16%) |
Oct 13, 2023 | 38.66 | 38.66 | 38.40 | 38.50 | 4,497 | -0.04(-0.10%) |
Oct 12, 2023 | 38.78 | 38.78 | 38.39 | 38.53 | 15,472 | -0.44(-1.12%) |
Oct 11, 2023 | 38.91 | 38.97 | 38.75 | 38.97 | 21,605 | +0.10(+0.26%) |
Oct 10, 2023 | 38.75 | 39.04 | 38.75 | 38.87 | 5,256 | +0.19(+0.49%) |
Oct 09, 2023 | 38.25 | 38.74 | 38.22 | 38.68 | 43,034 | +0.43(+1.12%) |
Oct 06, 2023 | 37.85 | 38.46 | 37.80 | 38.25 | 18,221 | +0.25(+0.67%) |
Oct 05, 2023 | 38.03 | 38.08 | 37.86 | 38.00 | 7,144 | -0.05(-0.13%) |
Oct 04, 2023 | 37.82 | 38.05 | 37.69 | 38.05 | 14,482 | +0.28(+0.74%) |
Oct 03, 2023 | 37.77 | 37.83 | 37.66 | 37.77 | 31,493 | -0.44(-1.15%) |
Oct 02, 2023 | 38.34 | 38.39 | 38.11 | 38.21 | 55,188 | -0.25(-0.65%) |
Sep 29, 2023 | 38.81 | 38.81 | 38.36 | 38.46 | 64,882 | -0.15(-0.39%) |
Sep 28, 2023 | 38.31 | 38.71 | 38.31 | 38.61 | 6,275 | +0.31(+0.81%) |
Sep 27, 2023 | 38.32 | 38.37 | 38.07 | 38.30 | 4,734 | +0.13(+0.34%) |
Sep 26, 2023 | 38.48 | 38.48 | 38.13 | 38.17 | 21,292 | -0.41(-1.07%) |
Sep 25, 2023 | 38.46 | 38.66 | 38.52 | 38.58 | 4,887 | -0.02(-0.05%) |
Sep 22, 2023 | 38.68 | 38.82 | 38.60 | 38.60 | 4,736 | -0.10(-0.27%) |
Sep 21, 2023 | 38.88 | 38.90 | 38.70 | 38.70 | 21,422 | -0.43(-1.11%) |
Sep 20, 2023 | 39.29 | 39.46 | 39.14 | 39.14 | 4,306 | -0.03(-0.08%) |
Sep 19, 2023 | 39.05 | 39.17 | 39.02 | 39.17 | 2,530 | +0.03(+0.07%) |
Sep 18, 2023 | 39.12 | 39.29 | 39.12 | 39.14 | 6,998 | +0.02(+0.05%) |
Sep 15, 2023 | 39.33 | 39.33 | 39.07 | 39.12 | 13,788 | -0.36(-0.91%) |
Sep 14, 2023 | 39.28 | 39.53 | 39.28 | 39.48 | 5,095 | +0.37(+0.95%) |
Sep 13, 2023 | 39.12 | 39.19 | 39.01 | 39.11 | 11,266 | -0.03(-0.08%) |
Sep 12, 2023 | 39.20 | 39.30 | 39.14 | 39.14 | 6,961 | -0.11(-0.29%) |
Sep 11, 2023 | 39.26 | 39.34 | 39.24 | 39.25 | 14,802 | +0.10(+0.26%) |
Sep 08, 2023 | 39.04 | 39.30 | 39.04 | 39.15 | 6,347 | +0.12(+0.31%) |
Sep 07, 2023 | 39.01 | 39.13 | 39.00 | 39.03 | 36,041 | -0.04(-0.11%) |
Sep 06, 2023 | 39.14 | 39.14 | 38.99 | 39.07 | 6,438 | -0.04(-0.11%) |
Sep 05, 2023 | 39.30 | 39.31 | 39.05 | 39.11 | 3,633 | -0.40(-1.02%) |