Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.56 | 38.64 | 38.39 | 38.64 | 3,790 | +0.09(+0.23%) |
Nov 29, 2023 | 38.61 | 38.66 | 38.41 | 38.55 | 5,322 | +0.16(+0.41%) |
Nov 28, 2023 | 38.16 | 38.46 | 38.15 | 38.39 | 13,998 | +0.12(+0.32%) |
Nov 27, 2023 | 38.24 | 38.27 | 38.24 | 38.27 | 2,161 | -0.09(-0.24%) |
Nov 24, 2023 | 38.33 | 38.37 | 38.30 | 38.36 | 1,402 | +0.09(+0.24%) |
Nov 22, 2023 | 38.31 | 38.42 | 38.13 | 38.27 | 10,637 | +0.32(+0.85%) |
Nov 21, 2023 | 38.16 | 38.16 | 37.95 | 37.95 | 4,490 | -0.41(-1.06%) |
Nov 20, 2023 | 37.96 | 38.35 | 37.94 | 38.35 | 5,790 | +0.40(+1.05%) |
Nov 17, 2023 | 37.86 | 38.05 | 37.82 | 37.96 | 7,575 | +0.32(+0.84%) |
Nov 16, 2023 | 37.89 | 37.89 | 37.44 | 37.64 | 39,495 | -0.37(-0.97%) |
Nov 15, 2023 | 38.01 | 38.10 | 37.96 | 38.01 | 2,323 | +0.34(+0.91%) |
Nov 14, 2023 | 37.39 | 37.76 | 37.29 | 37.66 | 6,281 | +0.89(+2.42%) |
Nov 13, 2023 | 36.70 | 36.94 | 36.66 | 36.77 | 6,452 | -0.17(-0.46%) |
Nov 10, 2023 | 36.63 | 36.94 | 36.42 | 36.94 | 3,855 | +0.58(+1.58%) |
Nov 09, 2023 | 36.79 | 36.79 | 36.37 | 36.37 | 4,613 | -0.23(-0.62%) |
Nov 08, 2023 | 36.78 | 36.86 | 36.55 | 36.59 | 6,576 | -0.33(-0.89%) |
Nov 07, 2023 | 36.74 | 36.93 | 36.63 | 36.92 | 4,836 | -0.09(-0.24%) |
Nov 06, 2023 | 36.98 | 37.03 | 36.79 | 37.01 | 9,470 | +0.11(+0.29%) |
Nov 03, 2023 | 36.77 | 37.04 | 36.77 | 36.90 | 4,568 | +0.48(+1.32%) |
Nov 02, 2023 | 36.23 | 36.59 | 36.21 | 36.43 | 13,690 | +0.49(+1.35%) |
Nov 01, 2023 | 35.55 | 35.96 | 35.55 | 35.94 | 16,053 | +0.54(+1.52%) |
Oct 31, 2023 | 35.24 | 35.56 | 35.24 | 35.40 | 17,324 | +0.16(+0.45%) |
Oct 30, 2023 | 35.21 | 35.38 | 35.17 | 35.24 | 4,148 | +0.34(+0.97%) |
Oct 27, 2023 | 35.29 | 35.29 | 34.83 | 34.91 | 38,176 | -0.19(-0.54%) |
Oct 26, 2023 | 35.15 | 35.21 | 34.93 | 35.09 | 2,659 | -0.05(-0.14%) |
Oct 25, 2023 | 35.48 | 35.48 | 35.10 | 35.14 | 4,112 | -0.57(-1.59%) |
Oct 24, 2023 | 35.56 | 35.71 | 35.44 | 35.71 | 2,720 | +0.39(+1.10%) |
Oct 23, 2023 | 35.35 | 35.56 | 35.27 | 35.32 | 2,868 | -0.04(-0.11%) |
Oct 20, 2023 | 35.75 | 35.75 | 35.36 | 35.36 | 4,106 | -0.59(-1.63%) |
Oct 19, 2023 | 36.12 | 36.13 | 35.86 | 35.95 | 3,593 | -0.34(-0.93%) |
Oct 18, 2023 | 36.33 | 36.40 | 36.28 | 36.29 | 3,933 | -0.43(-1.16%) |
Oct 17, 2023 | 36.63 | 36.84 | 36.63 | 36.71 | 3,228 | -0.19(-0.51%) |
Oct 16, 2023 | 36.65 | 36.90 | 36.73 | 36.90 | 4,696 | +0.34(+0.92%) |
Oct 13, 2023 | 36.67 | 36.67 | 36.39 | 36.56 | 5,280 | -0.13(-0.35%) |
Oct 12, 2023 | 36.93 | 36.97 | 36.54 | 36.69 | 4,875 | -0.57(-1.52%) |
Oct 11, 2023 | 37.26 | 37.26 | 37.08 | 37.26 | 2,769 | +0.18(+0.48%) |
Oct 10, 2023 | 36.92 | 37.08 | 36.92 | 37.08 | 1,788 | +0.40(+1.08%) |
Oct 09, 2023 | 36.39 | 36.68 | 36.23 | 36.68 | 2,017 | +0.12(+0.33%) |
Oct 06, 2023 | 36.13 | 36.75 | 35.94 | 36.56 | 11,744 | +0.51(+1.41%) |
Oct 05, 2023 | 36.07 | 36.15 | 35.84 | 36.06 | 13,563 | -0.04(-0.11%) |
Oct 04, 2023 | 35.92 | 36.10 | 35.84 | 36.10 | 1,410 | +0.35(+0.97%) |
Oct 03, 2023 | 35.89 | 35.96 | 35.72 | 35.75 | 2,202 | -0.65(-1.77%) |
Oct 02, 2023 | 36.53 | 36.53 | 36.22 | 36.40 | 2,655 | -0.27(-0.73%) |
Sep 29, 2023 | 36.98 | 36.98 | 36.46 | 36.66 | 6,141 | +0.15(+0.41%) |
Sep 28, 2023 | 36.64 | 36.68 | 36.50 | 36.51 | 1,348 | +0.14(+0.38%) |
Sep 27, 2023 | 36.59 | 36.59 | 36.24 | 36.38 | 3,054 | -0.10(-0.27%) |
Sep 26, 2023 | 36.66 | 36.66 | 36.42 | 36.48 | 2,871 | -0.37(-1.00%) |
Sep 25, 2023 | 36.70 | 36.89 | 36.84 | 36.84 | 4,529 | -0.25(-0.67%) |
Sep 22, 2023 | 37.11 | 37.24 | 37.00 | 37.09 | 3,972 | +0.21(+0.57%) |
Sep 21, 2023 | 37.16 | 37.24 | 36.88 | 36.88 | 3,251 | -0.71(-1.89%) |
Sep 20, 2023 | 37.98 | 38.00 | 37.59 | 37.59 | 5,735 | -0.06(-0.16%) |
Sep 19, 2023 | 37.63 | 37.79 | 37.61 | 37.65 | 3,707 | -0.17(-0.44%) |
Sep 18, 2023 | 37.74 | 37.90 | 37.69 | 37.82 | 4,986 | +0.03(+0.08%) |
Sep 15, 2023 | 38.13 | 38.13 | 37.79 | 37.79 | 3,266 | -0.42(-1.11%) |
Sep 14, 2023 | 38.12 | 38.22 | 38.05 | 38.21 | 1,934 | +0.45(+1.20%) |
Sep 13, 2023 | 37.87 | 37.93 | 37.76 | 37.76 | 5,535 | -0.08(-0.21%) |
Sep 12, 2023 | 37.78 | 37.91 | 37.77 | 37.84 | 1,234 | -0.09(-0.23%) |
Sep 11, 2023 | 37.95 | 37.95 | 37.76 | 37.92 | 4,447 | +0.30(+0.79%) |
Sep 08, 2023 | 37.60 | 37.63 | 37.54 | 37.63 | 2,986 | +0.14(+0.37%) |
Sep 07, 2023 | 37.51 | 37.60 | 37.42 | 37.49 | 4,073 | -0.23(-0.60%) |
Sep 06, 2023 | 37.82 | 37.84 | 37.57 | 37.72 | 5,360 | -0.10(-0.26%) |
Sep 05, 2023 | 38.05 | 38.55 | 37.79 | 37.82 | 15,782 | -0.11(-0.29%) |