Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.04 | 37.59 | 36.98 | 37.55 | 3,221,410 | +0.57(+1.54%) |
Nov 29, 2023 | 36.75 | 37.29 | 36.45 | 36.98 | 4,161,863 | +0.34(+0.93%) |
Nov 28, 2023 | 35.85 | 36.65 | 35.50 | 36.64 | 4,249,834 | +1.12(+3.14%) |
Nov 27, 2023 | 36.08 | 36.08 | 35.15 | 35.52 | 3,668,680 | -0.84(-2.30%) |
Nov 24, 2023 | 36.13 | 36.80 | 36.11 | 36.36 | 1,949,894 | +0.08(+0.22%) |
Nov 22, 2023 | 35.60 | 36.28 | 35.57 | 36.28 | 3,689,869 | +0.15(+0.41%) |
Nov 21, 2023 | 36.13 | 37.14 | 35.71 | 36.13 | 4,309,938 | -0.14(-0.38%) |
Nov 20, 2023 | 36.43 | 36.83 | 35.51 | 36.27 | 4,362,698 | +0.37(+1.03%) |
Nov 17, 2023 | 35.62 | 36.28 | 35.40 | 35.90 | 4,407,012 | +0.70(+1.98%) |
Nov 16, 2023 | 35.40 | 35.76 | 34.47 | 35.20 | 5,339,594 | -0.30(-0.84%) |
Nov 15, 2023 | 36.52 | 36.82 | 34.93 | 35.50 | 9,883,610 | -1.03(-2.81%) |
Nov 14, 2023 | 39.00 | 39.00 | 36.42 | 36.53 | 13,293,116 | +0.18(+0.49%) |
Nov 13, 2023 | 35.51 | 36.82 | 35.37 | 36.35 | 2,985,360 | +1.08(+3.05%) |
Nov 10, 2023 | 34.71 | 35.43 | 34.39 | 35.27 | 1,933,471 | +0.92(+2.67%) |
Nov 09, 2023 | 34.75 | 35.04 | 34.28 | 34.36 | 2,090,283 | -0.03(-0.09%) |
Nov 08, 2023 | 35.19 | 35.51 | 34.32 | 34.39 | 3,731,049 | -0.88(-2.49%) |
Nov 07, 2023 | 35.97 | 36.00 | 34.98 | 35.26 | 2,809,852 | -1.48(-4.02%) |
Nov 06, 2023 | 37.33 | 37.49 | 36.55 | 36.74 | 1,678,592 | -0.39(-1.05%) |
Nov 03, 2023 | 37.17 | 37.64 | 36.99 | 37.13 | 3,473,826 | +0.32(+0.87%) |
Nov 02, 2023 | 35.86 | 36.94 | 35.71 | 36.81 | 2,679,426 | +1.45(+4.09%) |
Nov 01, 2023 | 35.30 | 35.49 | 34.66 | 35.36 | 2,603,657 | +0.12(+0.34%) |
Oct 31, 2023 | 35.25 | 35.77 | 34.99 | 35.24 | 3,047,927 | -0.09(-0.25%) |
Oct 30, 2023 | 36.61 | 36.63 | 35.12 | 35.33 | 3,720,254 | -0.70(-1.94%) |
Oct 27, 2023 | 36.61 | 36.72 | 35.62 | 36.03 | 2,580,443 | +0.00(+0.00%) |
Oct 26, 2023 | 34.93 | 36.51 | 34.46 | 36.03 | 3,805,869 | +0.96(+2.73%) |
Oct 25, 2023 | 35.40 | 36.26 | 34.80 | 35.07 | 6,539,135 | -0.13(-0.37%) |
Oct 24, 2023 | 37.04 | 37.37 | 35.16 | 35.20 | 11,324,326 | -3.55(-9.16%) |
Oct 23, 2023 | 38.86 | 39.18 | 38.35 | 38.75 | 3,299,576 | -0.51(-1.30%) |
Oct 20, 2023 | 39.39 | 39.91 | 39.17 | 39.26 | 2,201,022 | -0.55(-1.38%) |
Oct 19, 2023 | 40.75 | 40.95 | 39.64 | 39.81 | 4,254,047 | -1.11(-2.71%) |
Oct 18, 2023 | 40.35 | 41.57 | 40.33 | 40.92 | 2,871,103 | +0.07(+0.17%) |
Oct 17, 2023 | 39.39 | 40.93 | 39.34 | 40.85 | 3,474,597 | +0.87(+2.17%) |
Oct 16, 2023 | 39.19 | 40.37 | 38.93 | 39.98 | 3,529,082 | +1.18(+3.03%) |
Oct 13, 2023 | 39.69 | 39.81 | 38.70 | 38.80 | 2,179,962 | -0.43(-1.09%) |
Oct 12, 2023 | 41.13 | 41.13 | 38.71 | 39.23 | 3,575,165 | -1.80(-4.38%) |
Oct 11, 2023 | 41.59 | 41.73 | 40.83 | 41.03 | 1,578,738 | -0.35(-0.84%) |
Oct 10, 2023 | 41.09 | 41.80 | 41.09 | 41.38 | 2,610,652 | +0.47(+1.15%) |
Oct 09, 2023 | 40.19 | 41.01 | 40.18 | 40.91 | 1,456,649 | +0.14(+0.34%) |
Oct 06, 2023 | 40.22 | 41.22 | 40.01 | 40.77 | 2,969,191 | +0.91(+2.28%) |
Oct 05, 2023 | 39.00 | 39.99 | 38.83 | 39.86 | 2,623,641 | +0.56(+1.42%) |
Oct 04, 2023 | 39.77 | 39.89 | 38.87 | 39.30 | 3,081,701 | -0.52(-1.30%) |
Oct 03, 2023 | 40.45 | 41.10 | 39.77 | 39.82 | 3,584,113 | -1.67(-4.01%) |
Oct 02, 2023 | 42.04 | 42.55 | 41.27 | 41.49 | 4,555,048 | -1.49(-3.46%) |
Sep 29, 2023 | 42.88 | 43.21 | 42.51 | 42.97 | 3,655,255 | +0.59(+1.39%) |
Sep 28, 2023 | 41.20 | 42.53 | 40.93 | 42.38 | 3,508,646 | +1.86(+4.60%) |
Sep 27, 2023 | 40.88 | 40.88 | 39.93 | 40.52 | 2,982,370 | +0.32(+0.79%) |
Sep 26, 2023 | 41.03 | 41.23 | 40.13 | 40.20 | 2,350,886 | -0.71(-1.73%) |
Sep 25, 2023 | 39.29 | 40.94 | 40.60 | 40.91 | 2,602,925 | +1.03(+2.58%) |
Sep 22, 2023 | 40.73 | 41.98 | 39.80 | 39.88 | 2,387,644 | -0.14(-0.35%) |
Sep 21, 2023 | 40.95 | 41.08 | 39.80 | 40.02 | 4,964,058 | -1.85(-4.43%) |
Sep 20, 2023 | 42.60 | 43.03 | 41.80 | 41.88 | 2,630,732 | -0.53(-1.25%) |
Sep 19, 2023 | 43.36 | 43.48 | 42.35 | 42.40 | 2,570,777 | -0.78(-1.80%) |
Sep 18, 2023 | 43.82 | 43.83 | 42.74 | 43.18 | 2,500,784 | -0.69(-1.57%) |
Sep 15, 2023 | 43.73 | 44.33 | 43.56 | 43.87 | 3,450,644 | +0.20(+0.46%) |
Sep 14, 2023 | 42.99 | 43.83 | 42.82 | 43.67 | 5,684,235 | +1.66(+3.95%) |
Sep 13, 2023 | 41.82 | 42.44 | 41.69 | 42.01 | 3,365,732 | +0.29(+0.69%) |
Sep 12, 2023 | 41.85 | 42.25 | 41.69 | 41.72 | 2,725,938 | -0.08(-0.19%) |
Sep 11, 2023 | 41.08 | 41.84 | 40.96 | 41.80 | 4,201,802 | +1.72(+4.29%) |
Sep 08, 2023 | 39.82 | 40.19 | 39.71 | 40.08 | 2,879,509 | +0.05(+0.12%) |
Sep 07, 2023 | 40.13 | 40.60 | 39.85 | 40.03 | 2,307,025 | -0.83(-2.02%) |
Sep 06, 2023 | 41.12 | 41.40 | 40.56 | 40.86 | 1,948,951 | -0.71(-1.70%) |
Sep 05, 2023 | 41.81 | 42.41 | 41.55 | 41.56 | 2,656,554 | -0.70(-1.65%) |