Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.14 | 35.26 | 35.04 | 35.24 | 1,705,138 | +0.37(+1.05%) |
Nov 29, 2023 | 34.75 | 35.01 | 34.74 | 34.87 | 2,535,121 | -0.51(-1.45%) |
Nov 28, 2023 | 35.42 | 35.57 | 35.29 | 35.38 | 2,191,211 | -0.02(-0.05%) |
Nov 27, 2023 | 35.35 | 35.42 | 35.20 | 35.40 | 2,284,912 | -0.01(-0.03%) |
Nov 24, 2023 | 35.13 | 35.46 | 35.13 | 35.41 | 1,041,389 | +0.53(+1.52%) |
Nov 22, 2023 | 34.88 | 34.93 | 34.69 | 34.88 | 2,979,374 | -0.49(-1.37%) |
Nov 21, 2023 | 35.40 | 35.47 | 35.30 | 35.36 | 1,826,806 | -0.16(-0.44%) |
Nov 20, 2023 | 35.31 | 35.57 | 35.28 | 35.52 | 1,735,303 | +0.15(+0.41%) |
Nov 17, 2023 | 35.26 | 35.40 | 35.17 | 35.37 | 2,175,222 | +0.50(+1.42%) |
Nov 16, 2023 | 34.76 | 34.99 | 34.74 | 34.88 | 1,949,765 | -0.39(-1.12%) |
Nov 15, 2023 | 35.29 | 35.34 | 35.15 | 35.27 | 2,641,781 | +0.54(+1.56%) |
Nov 14, 2023 | 34.54 | 34.80 | 34.52 | 34.73 | 2,731,448 | +0.42(+1.23%) |
Nov 13, 2023 | 34.32 | 34.37 | 34.14 | 34.31 | 2,343,620 | +0.36(+1.05%) |
Nov 10, 2023 | 33.72 | 33.99 | 33.58 | 33.95 | 1,725,987 | +0.05(+0.16%) |
Nov 09, 2023 | 34.14 | 34.26 | 33.82 | 33.90 | 2,592,250 | -0.11(-0.32%) |
Nov 08, 2023 | 34.07 | 34.21 | 33.86 | 34.01 | 1,889,357 | -0.09(-0.27%) |
Nov 07, 2023 | 33.99 | 34.13 | 33.86 | 34.10 | 2,030,361 | -0.22(-0.63%) |
Nov 06, 2023 | 34.52 | 34.53 | 34.21 | 34.31 | 3,028,800 | +0.44(+1.31%) |
Nov 03, 2023 | 33.82 | 33.97 | 33.73 | 33.87 | 2,481,797 | +0.38(+1.13%) |
Nov 02, 2023 | 33.26 | 33.52 | 33.21 | 33.49 | 2,502,189 | +0.69(+2.10%) |
Nov 01, 2023 | 32.75 | 32.93 | 32.59 | 32.80 | 2,902,971 | -0.06(-0.19%) |
Oct 31, 2023 | 32.92 | 33.01 | 32.63 | 32.87 | 3,395,920 | +0.28(+0.86%) |
Oct 30, 2023 | 33.05 | 33.12 | 31.93 | 32.59 | 7,475,695 | -0.62(-1.88%) |
Oct 27, 2023 | 33.61 | 33.66 | 33.10 | 33.21 | 4,057,600 | -0.52(-1.53%) |
Oct 26, 2023 | 33.87 | 34.00 | 33.59 | 33.73 | 2,442,063 | -0.27(-0.80%) |
Oct 25, 2023 | 34.09 | 34.19 | 33.93 | 34.00 | 1,715,437 | -0.09(-0.27%) |
Oct 24, 2023 | 33.96 | 34.17 | 33.91 | 34.09 | 1,459,686 | -0.01(-0.03%) |
Oct 23, 2023 | 34.05 | 34.33 | 33.97 | 34.10 | 1,541,776 | +0.00(+0.00%) |
Oct 20, 2023 | 34.32 | 34.44 | 34.03 | 34.10 | 3,871,149 | -1.28(-3.63%) |
Oct 19, 2023 | 35.44 | 35.65 | 35.29 | 35.38 | 2,705,114 | -0.51(-1.41%) |
Oct 18, 2023 | 36.23 | 36.28 | 35.84 | 35.89 | 1,927,783 | -0.38(-1.05%) |
Oct 17, 2023 | 36.01 | 36.49 | 36.01 | 36.27 | 1,484,992 | +0.00(+0.00%) |
Oct 16, 2023 | 36.22 | 36.32 | 36.01 | 36.27 | 1,375,086 | +0.31(+0.86%) |
Oct 13, 2023 | 36.19 | 36.38 | 35.88 | 35.96 | 2,424,005 | -0.50(-1.36%) |
Oct 12, 2023 | 36.61 | 36.65 | 36.31 | 36.46 | 1,374,987 | -0.48(-1.30%) |
Oct 11, 2023 | 36.93 | 37.04 | 36.75 | 36.94 | 1,566,647 | +0.27(+0.74%) |
Oct 10, 2023 | 36.68 | 36.76 | 36.51 | 36.67 | 2,629,452 | +0.70(+1.94%) |
Oct 09, 2023 | 35.79 | 36.08 | 35.72 | 35.97 | 1,878,604 | -0.65(-1.78%) |
Oct 06, 2023 | 36.21 | 36.71 | 36.06 | 36.62 | 2,787,866 | +0.63(+1.76%) |
Oct 05, 2023 | 35.45 | 36.02 | 35.44 | 35.99 | 2,234,687 | +0.43(+1.20%) |
Oct 04, 2023 | 35.62 | 35.63 | 35.21 | 35.56 | 1,933,154 | -0.01(-0.03%) |
Oct 03, 2023 | 35.83 | 35.87 | 35.40 | 35.57 | 3,348,057 | +0.27(+0.77%) |
Oct 02, 2023 | 35.66 | 35.69 | 35.19 | 35.30 | 2,465,411 | -0.40(-1.11%) |
Sep 29, 2023 | 36.12 | 36.15 | 35.65 | 35.70 | 1,521,109 | -0.20(-0.55%) |
Sep 28, 2023 | 35.55 | 35.98 | 35.53 | 35.90 | 1,744,003 | +0.47(+1.33%) |
Sep 27, 2023 | 35.45 | 35.45 | 35.16 | 35.43 | 1,452,708 | +0.17(+0.49%) |
Sep 26, 2023 | 35.43 | 35.61 | 35.20 | 35.26 | 1,241,890 | -0.41(-1.14%) |
Sep 25, 2023 | 35.47 | 35.69 | 35.62 | 35.66 | 2,055,552 | -0.11(-0.30%) |
Sep 22, 2023 | 36.23 | 36.23 | 35.70 | 35.77 | 2,236,709 | +0.25(+0.71%) |
Sep 21, 2023 | 35.75 | 35.86 | 35.51 | 35.52 | 1,672,838 | +0.14(+0.38%) |
Sep 20, 2023 | 35.74 | 35.95 | 35.36 | 35.38 | 1,801,177 | -0.31(-0.86%) |
Sep 19, 2023 | 35.60 | 35.71 | 35.54 | 35.69 | 1,473,410 | +0.39(+1.10%) |
Sep 18, 2023 | 35.43 | 35.44 | 35.13 | 35.30 | 1,789,349 | -0.23(-0.64%) |
Sep 15, 2023 | 35.63 | 35.85 | 35.53 | 35.53 | 2,327,243 | -0.09(-0.25%) |
Sep 14, 2023 | 35.54 | 35.77 | 35.52 | 35.62 | 2,825,376 | +0.75(+2.15%) |
Sep 13, 2023 | 35.03 | 35.20 | 34.84 | 34.87 | 2,708,103 | +0.58(+1.69%) |
Sep 12, 2023 | 34.00 | 34.48 | 33.98 | 34.29 | 3,338,703 | +0.39(+1.15%) |
Sep 11, 2023 | 33.83 | 33.98 | 33.78 | 33.90 | 2,112,885 | +0.45(+1.35%) |
Sep 08, 2023 | 33.23 | 33.47 | 33.15 | 33.45 | 1,840,644 | +0.09(+0.27%) |
Sep 07, 2023 | 33.55 | 33.65 | 33.35 | 33.36 | 1,978,328 | -0.10(-0.30%) |
Sep 06, 2023 | 33.45 | 33.62 | 33.36 | 33.45 | 1,829,634 | -0.22(-0.64%) |
Sep 05, 2023 | 34.05 | 34.16 | 33.67 | 33.67 | 1,660,005 | -0.30(-0.88%) |