Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.83 | 36.93 | 36.18 | 36.53 | 271,868 | -0.16(-0.44%) |
Nov 29, 2023 | 36.77 | 37.71 | 36.61 | 36.69 | 398,442 | +0.47(+1.30%) |
Nov 28, 2023 | 35.41 | 36.26 | 35.13 | 36.22 | 198,485 | +0.77(+2.17%) |
Nov 27, 2023 | 35.59 | 35.80 | 35.19 | 35.45 | 230,849 | -0.47(-1.31%) |
Nov 24, 2023 | 35.69 | 36.12 | 35.59 | 35.92 | 61,650 | +0.11(+0.31%) |
Nov 22, 2023 | 35.99 | 36.11 | 35.64 | 35.81 | 218,809 | +0.02(+0.06%) |
Nov 21, 2023 | 36.27 | 36.42 | 35.68 | 35.79 | 246,304 | -0.85(-2.32%) |
Nov 20, 2023 | 36.00 | 36.80 | 35.73 | 36.64 | 158,509 | +0.68(+1.89%) |
Nov 17, 2023 | 35.66 | 35.99 | 35.30 | 35.96 | 126,948 | +0.33(+0.92%) |
Nov 16, 2023 | 36.10 | 36.34 | 35.38 | 35.63 | 176,751 | -0.85(-2.33%) |
Nov 15, 2023 | 36.01 | 37.48 | 35.97 | 36.48 | 315,434 | +0.75(+2.09%) |
Nov 14, 2023 | 34.39 | 35.85 | 34.39 | 35.73 | 512,888 | +2.59(+7.80%) |
Nov 13, 2023 | 32.62 | 33.36 | 32.42 | 33.15 | 179,464 | +0.23(+0.70%) |
Nov 10, 2023 | 32.74 | 32.94 | 32.31 | 32.92 | 255,767 | -0.01(-0.03%) |
Nov 09, 2023 | 34.21 | 34.38 | 32.79 | 32.93 | 317,988 | -1.25(-3.65%) |
Nov 08, 2023 | 34.91 | 34.91 | 33.76 | 34.17 | 468,108 | -0.80(-2.28%) |
Nov 07, 2023 | 34.67 | 35.05 | 34.34 | 34.97 | 182,845 | +0.15(+0.43%) |
Nov 06, 2023 | 36.00 | 36.07 | 34.46 | 34.82 | 288,885 | -1.07(-2.98%) |
Nov 03, 2023 | 35.89 | 36.59 | 35.68 | 35.89 | 626,763 | +0.88(+2.51%) |
Nov 02, 2023 | 33.76 | 35.12 | 33.76 | 35.01 | 302,766 | +1.68(+5.03%) |
Nov 01, 2023 | 33.53 | 33.64 | 32.72 | 33.34 | 244,595 | -0.17(-0.51%) |
Oct 31, 2023 | 33.15 | 33.56 | 33.05 | 33.51 | 736,254 | +0.38(+1.15%) |
Oct 30, 2023 | 34.25 | 34.52 | 32.88 | 33.13 | 355,314 | -1.41(-4.08%) |
Oct 27, 2023 | 35.38 | 35.38 | 34.39 | 34.53 | 146,392 | -0.91(-2.56%) |
Oct 26, 2023 | 35.64 | 36.10 | 35.19 | 35.44 | 156,749 | -0.05(-0.14%) |
Oct 25, 2023 | 36.01 | 36.02 | 35.45 | 35.49 | 207,636 | -1.03(-2.82%) |
Oct 24, 2023 | 36.32 | 37.04 | 36.32 | 36.52 | 158,588 | +0.62(+1.72%) |
Oct 23, 2023 | 35.66 | 36.61 | 35.14 | 35.90 | 219,877 | -0.22(-0.61%) |
Oct 20, 2023 | 36.48 | 36.95 | 36.08 | 36.12 | 177,615 | -1.49(-3.95%) |
Oct 19, 2023 | 38.76 | 38.87 | 37.41 | 37.61 | 172,170 | -1.48(-3.78%) |
Oct 18, 2023 | 40.40 | 40.40 | 38.97 | 39.08 | 123,325 | -1.92(-4.67%) |
Oct 17, 2023 | 39.86 | 41.37 | 39.86 | 41.00 | 82,657 | +0.49(+1.21%) |
Oct 16, 2023 | 39.76 | 40.69 | 39.79 | 40.51 | 241,635 | +0.77(+1.93%) |
Oct 13, 2023 | 40.60 | 40.67 | 39.61 | 39.74 | 159,760 | -0.74(-1.82%) |
Oct 12, 2023 | 41.42 | 41.53 | 40.10 | 40.48 | 156,555 | -0.74(-1.79%) |
Oct 11, 2023 | 41.43 | 41.77 | 40.70 | 41.22 | 164,746 | +0.20(+0.49%) |
Oct 10, 2023 | 39.29 | 41.10 | 39.29 | 41.02 | 426,161 | +1.88(+4.79%) |
Oct 09, 2023 | 39.17 | 39.44 | 38.58 | 39.14 | 128,220 | -0.58(-1.46%) |
Oct 06, 2023 | 38.35 | 39.82 | 38.23 | 39.72 | 207,196 | +0.91(+2.34%) |
Oct 05, 2023 | 40.13 | 40.13 | 38.70 | 38.81 | 305,020 | -1.81(-4.45%) |
Oct 04, 2023 | 39.76 | 40.74 | 39.51 | 40.62 | 130,328 | +0.84(+2.11%) |
Oct 03, 2023 | 40.83 | 40.83 | 39.57 | 39.78 | 160,031 | -1.51(-3.65%) |
Oct 02, 2023 | 42.21 | 42.45 | 41.03 | 41.29 | 150,649 | -1.26(-2.96%) |
Sep 29, 2023 | 43.03 | 43.48 | 42.29 | 42.55 | 198,859 | +0.14(+0.33%) |
Sep 28, 2023 | 42.11 | 42.71 | 41.50 | 42.41 | 80,706 | +0.24(+0.57%) |
Sep 27, 2023 | 42.53 | 42.70 | 41.67 | 42.17 | 96,544 | -0.11(-0.26%) |
Sep 26, 2023 | 42.50 | 42.96 | 42.20 | 42.28 | 137,517 | -0.60(-1.40%) |
Sep 25, 2023 | 42.30 | 42.93 | 42.64 | 42.88 | 189,233 | +0.24(+0.56%) |
Sep 22, 2023 | 43.37 | 43.59 | 42.59 | 42.64 | 105,672 | -0.37(-0.87%) |
Sep 21, 2023 | 43.57 | 43.73 | 43.01 | 43.01 | 175,665 | -1.32(-2.97%) |
Sep 20, 2023 | 45.11 | 45.38 | 44.30 | 44.33 | 156,040 | -0.56(-1.24%) |
Sep 19, 2023 | 44.92 | 45.37 | 44.60 | 44.89 | 113,807 | -0.12(-0.27%) |
Sep 18, 2023 | 45.65 | 45.83 | 45.00 | 45.01 | 114,139 | -0.95(-2.06%) |
Sep 15, 2023 | 46.42 | 46.65 | 45.72 | 45.95 | 144,669 | -0.69(-1.48%) |
Sep 14, 2023 | 46.02 | 46.72 | 45.92 | 46.64 | 119,758 | +0.94(+2.05%) |
Sep 13, 2023 | 46.09 | 46.32 | 45.57 | 45.70 | 90,450 | -0.45(-0.97%) |
Sep 12, 2023 | 45.78 | 46.67 | 45.63 | 46.15 | 131,634 | +0.16(+0.35%) |
Sep 11, 2023 | 46.13 | 46.25 | 45.50 | 45.99 | 119,110 | +0.45(+0.99%) |
Sep 08, 2023 | 45.88 | 45.95 | 45.22 | 45.54 | 157,510 | -0.32(-0.70%) |
Sep 07, 2023 | 45.58 | 45.91 | 44.90 | 45.86 | 129,803 | -0.68(-1.46%) |
Sep 06, 2023 | 47.31 | 47.51 | 46.09 | 46.54 | 192,139 | -0.93(-1.95%) |
Sep 05, 2023 | 47.45 | 47.73 | 47.10 | 47.47 | 96,155 | -0.10(-0.21%) |