Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.60 | 33.80 | 33.34 | 33.67 | 1,074,177 | +0.19(+0.56%) |
Nov 29, 2023 | 33.60 | 33.73 | 33.24 | 33.49 | 1,040,074 | +0.06(+0.18%) |
Nov 28, 2023 | 33.11 | 33.56 | 32.90 | 33.43 | 1,026,453 | +0.24(+0.72%) |
Nov 27, 2023 | 33.15 | 33.34 | 32.97 | 33.19 | 1,339,465 | -0.14(-0.42%) |
Nov 24, 2023 | 33.26 | 33.46 | 33.08 | 33.33 | 807,476 | +0.15(+0.45%) |
Nov 22, 2023 | 33.61 | 33.68 | 33.05 | 33.18 | 4,757,574 | -0.22(-0.65%) |
Nov 21, 2023 | 33.85 | 34.07 | 33.38 | 33.40 | 1,997,487 | -0.50(-1.46%) |
Nov 20, 2023 | 33.49 | 34.09 | 33.31 | 33.89 | 993,385 | +0.24(+0.71%) |
Nov 17, 2023 | 33.38 | 33.76 | 33.00 | 33.65 | 1,216,854 | +0.55(+1.65%) |
Nov 16, 2023 | 33.38 | 33.58 | 32.95 | 33.11 | 1,387,355 | -0.15(-0.45%) |
Nov 15, 2023 | 33.22 | 33.68 | 33.10 | 33.26 | 1,097,992 | +0.06(+0.18%) |
Nov 14, 2023 | 32.17 | 33.29 | 31.96 | 33.20 | 1,816,237 | +1.45(+4.56%) |
Nov 13, 2023 | 31.84 | 32.03 | 31.46 | 31.75 | 1,849,166 | -0.28(-0.87%) |
Nov 10, 2023 | 31.81 | 32.13 | 31.19 | 32.03 | 1,861,274 | +0.69(+2.22%) |
Nov 09, 2023 | 31.56 | 31.93 | 29.16 | 31.33 | 5,335,832 | -3.12(-9.06%) |
Nov 08, 2023 | 34.47 | 34.73 | 34.30 | 34.46 | 1,257,386 | +0.09(+0.26%) |
Nov 07, 2023 | 34.15 | 34.43 | 33.83 | 34.37 | 721,432 | +0.19(+0.55%) |
Nov 06, 2023 | 34.04 | 34.23 | 33.75 | 34.18 | 1,304,026 | +0.09(+0.26%) |
Nov 03, 2023 | 34.27 | 34.49 | 33.99 | 34.09 | 741,693 | +0.35(+1.03%) |
Nov 02, 2023 | 33.02 | 33.75 | 32.83 | 33.74 | 747,185 | +1.01(+3.09%) |
Nov 01, 2023 | 33.17 | 33.17 | 32.48 | 32.73 | 1,151,926 | -0.53(-1.58%) |
Oct 31, 2023 | 32.95 | 33.58 | 32.80 | 33.26 | 895,031 | +0.43(+1.30%) |
Oct 30, 2023 | 32.73 | 32.86 | 32.34 | 32.83 | 857,141 | +0.24(+0.73%) |
Oct 27, 2023 | 33.23 | 33.23 | 32.52 | 32.59 | 873,819 | -0.71(-2.14%) |
Oct 26, 2023 | 33.19 | 33.61 | 32.97 | 33.31 | 900,104 | +0.17(+0.51%) |
Oct 25, 2023 | 33.14 | 33.36 | 32.82 | 33.14 | 1,179,838 | -0.40(-1.18%) |
Oct 24, 2023 | 34.22 | 34.52 | 33.45 | 33.54 | 1,092,332 | -0.58(-1.69%) |
Oct 23, 2023 | 34.80 | 34.86 | 34.04 | 34.11 | 1,362,268 | -0.86(-2.47%) |
Oct 20, 2023 | 35.04 | 35.63 | 34.87 | 34.97 | 2,626,077 | +0.00(+0.00%) |
Oct 19, 2023 | 35.90 | 35.93 | 34.76 | 34.97 | 1,924,330 | -1.10(-3.05%) |
Oct 18, 2023 | 36.14 | 36.62 | 35.99 | 36.07 | 849,321 | -0.25(-0.68%) |
Oct 17, 2023 | 36.04 | 36.63 | 35.91 | 36.32 | 895,160 | +0.12(+0.33%) |
Oct 16, 2023 | 35.83 | 36.46 | 35.60 | 36.20 | 807,502 | +0.65(+1.84%) |
Oct 13, 2023 | 35.62 | 35.67 | 35.20 | 35.55 | 768,777 | -0.01(-0.03%) |
Oct 12, 2023 | 36.53 | 36.53 | 35.16 | 35.56 | 1,148,406 | -1.00(-2.74%) |
Oct 11, 2023 | 36.60 | 36.84 | 36.39 | 36.56 | 795,000 | +0.15(+0.41%) |
Oct 10, 2023 | 36.66 | 36.71 | 36.25 | 36.41 | 886,271 | -0.11(-0.30%) |
Oct 09, 2023 | 35.53 | 36.69 | 35.51 | 36.52 | 729,246 | +0.89(+2.50%) |
Oct 06, 2023 | 35.26 | 35.98 | 35.19 | 35.63 | 1,125,965 | +0.22(+0.62%) |
Oct 05, 2023 | 35.50 | 35.67 | 34.81 | 35.41 | 924,819 | -0.16(-0.45%) |
Oct 04, 2023 | 35.17 | 35.65 | 35.03 | 35.57 | 772,223 | +0.42(+1.18%) |
Oct 03, 2023 | 35.31 | 35.87 | 35.13 | 35.15 | 885,939 | -0.42(-1.17%) |
Oct 02, 2023 | 35.85 | 35.89 | 35.43 | 35.57 | 542,403 | -0.33(-0.91%) |
Sep 29, 2023 | 36.37 | 36.67 | 35.86 | 35.90 | 1,018,382 | -0.23(-0.63%) |
Sep 28, 2023 | 35.63 | 36.28 | 35.60 | 36.12 | 808,571 | +0.21(+0.58%) |
Sep 27, 2023 | 36.26 | 36.28 | 35.63 | 35.92 | 778,116 | -0.15(-0.41%) |
Sep 26, 2023 | 36.56 | 36.69 | 36.04 | 36.06 | 802,185 | -0.71(-1.94%) |
Sep 25, 2023 | 36.16 | 36.80 | 36.55 | 36.78 | 710,115 | +0.46(+1.26%) |
Sep 22, 2023 | 36.42 | 36.75 | 36.28 | 36.32 | 645,949 | -0.05(-0.14%) |
Sep 21, 2023 | 36.60 | 36.86 | 36.37 | 36.37 | 1,057,157 | -0.42(-1.13%) |
Sep 20, 2023 | 36.87 | 37.22 | 36.75 | 36.79 | 810,760 | +0.13(+0.35%) |
Sep 19, 2023 | 36.51 | 36.76 | 36.32 | 36.66 | 840,011 | +0.15(+0.41%) |
Sep 18, 2023 | 36.63 | 36.65 | 36.26 | 36.51 | 964,540 | -0.16(-0.43%) |
Sep 15, 2023 | 36.80 | 37.28 | 36.45 | 36.67 | 4,110,564 | -0.05(-0.14%) |
Sep 14, 2023 | 36.42 | 36.76 | 36.21 | 36.72 | 1,286,460 | +0.51(+1.40%) |
Sep 13, 2023 | 36.41 | 36.41 | 35.81 | 36.21 | 1,120,168 | -0.12(-0.33%) |
Sep 12, 2023 | 36.50 | 36.57 | 36.12 | 36.33 | 926,349 | -0.16(-0.43%) |
Sep 11, 2023 | 37.00 | 37.17 | 36.34 | 36.49 | 949,821 | -0.30(-0.81%) |
Sep 08, 2023 | 36.79 | 37.18 | 36.66 | 36.79 | 1,225,895 | +0.10(+0.27%) |
Sep 07, 2023 | 36.74 | 36.87 | 36.62 | 36.69 | 1,814,557 | -0.26(-0.70%) |
Sep 06, 2023 | 36.67 | 37.11 | 36.58 | 36.95 | 1,049,818 | +0.13(+0.35%) |
Sep 05, 2023 | 37.09 | 37.13 | 36.35 | 36.82 | 1,392,404 | -0.55(-1.48%) |