Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.08 | 34.13 | 33.20 | 33.57 | 5,106,856 | -0.36(-1.06%) |
Nov 29, 2023 | 34.15 | 34.33 | 33.71 | 33.93 | 2,606,909 | +0.48(+1.43%) |
Nov 28, 2023 | 33.93 | 34.02 | 33.42 | 33.45 | 2,234,681 | -0.53(-1.55%) |
Nov 27, 2023 | 33.91 | 34.31 | 33.80 | 33.98 | 2,212,349 | -0.13(-0.38%) |
Nov 24, 2023 | 34.53 | 34.63 | 34.08 | 34.11 | 905,137 | -0.27(-0.78%) |
Nov 22, 2023 | 34.07 | 34.46 | 33.87 | 34.38 | 2,432,344 | +0.59(+1.73%) |
Nov 21, 2023 | 33.98 | 34.37 | 33.76 | 33.79 | 2,079,371 | -0.50(-1.45%) |
Nov 20, 2023 | 34.09 | 34.55 | 33.97 | 34.29 | 2,305,172 | +0.10(+0.29%) |
Nov 17, 2023 | 33.95 | 34.36 | 33.74 | 34.19 | 2,027,322 | +0.60(+1.77%) |
Nov 16, 2023 | 34.06 | 34.61 | 33.21 | 33.59 | 3,430,492 | -0.31(-0.91%) |
Nov 15, 2023 | 33.30 | 33.98 | 33.28 | 33.90 | 2,948,369 | +0.61(+1.82%) |
Nov 14, 2023 | 33.19 | 33.79 | 33.19 | 33.29 | 2,979,142 | +0.99(+3.08%) |
Nov 13, 2023 | 32.06 | 32.33 | 31.88 | 32.30 | 2,435,760 | +0.15(+0.46%) |
Nov 10, 2023 | 31.75 | 32.33 | 31.46 | 32.15 | 2,387,195 | +0.35(+1.09%) |
Nov 09, 2023 | 32.14 | 32.49 | 31.76 | 31.80 | 2,627,507 | -0.34(-1.05%) |
Nov 08, 2023 | 32.45 | 32.59 | 31.94 | 32.14 | 2,299,577 | -0.27(-0.83%) |
Nov 07, 2023 | 32.32 | 32.57 | 31.81 | 32.41 | 2,914,205 | -0.20(-0.61%) |
Nov 06, 2023 | 33.23 | 33.33 | 32.56 | 32.61 | 3,292,697 | -0.53(-1.59%) |
Nov 03, 2023 | 32.36 | 33.13 | 31.84 | 33.13 | 5,537,134 | +1.09(+3.41%) |
Nov 02, 2023 | 32.80 | 34.67 | 31.42 | 32.04 | 7,982,047 | -4.82(-13.07%) |
Nov 01, 2023 | 36.79 | 36.87 | 36.22 | 36.86 | 2,249,859 | +0.21(+0.57%) |
Oct 31, 2023 | 36.46 | 37.16 | 36.41 | 36.65 | 2,584,656 | +0.19(+0.52%) |
Oct 30, 2023 | 37.12 | 37.32 | 36.14 | 36.46 | 3,035,386 | +0.03(+0.08%) |
Oct 27, 2023 | 37.98 | 38.14 | 36.37 | 36.43 | 3,348,825 | -1.57(-4.13%) |
Oct 26, 2023 | 38.33 | 38.83 | 37.81 | 38.00 | 2,107,102 | +0.13(+0.34%) |
Oct 25, 2023 | 37.92 | 38.24 | 37.59 | 37.87 | 1,351,747 | -0.27(-0.70%) |
Oct 24, 2023 | 38.02 | 38.59 | 37.73 | 38.14 | 2,044,418 | +0.17(+0.44%) |
Oct 23, 2023 | 38.12 | 38.52 | 37.85 | 37.97 | 1,584,998 | -0.38(-0.98%) |
Oct 20, 2023 | 38.07 | 38.60 | 37.89 | 38.35 | 2,602,943 | +0.50(+1.31%) |
Oct 19, 2023 | 38.26 | 38.44 | 37.64 | 37.85 | 1,494,866 | -0.39(-1.01%) |
Oct 18, 2023 | 38.80 | 39.18 | 38.14 | 38.24 | 1,091,422 | -0.96(-2.46%) |
Oct 17, 2023 | 38.75 | 39.70 | 38.75 | 39.20 | 1,449,516 | +0.01(+0.03%) |
Oct 16, 2023 | 38.81 | 39.25 | 38.81 | 39.19 | 1,403,326 | +0.75(+1.96%) |
Oct 13, 2023 | 39.00 | 39.23 | 38.32 | 38.44 | 1,404,508 | -0.55(-1.40%) |
Oct 12, 2023 | 39.33 | 39.55 | 38.62 | 38.98 | 1,823,551 | -0.72(-1.80%) |
Oct 11, 2023 | 39.59 | 40.03 | 39.21 | 39.70 | 1,159,730 | +0.21(+0.53%) |
Oct 10, 2023 | 39.49 | 39.96 | 39.33 | 39.49 | 1,548,744 | +0.29(+0.73%) |
Oct 09, 2023 | 39.09 | 39.41 | 38.50 | 39.20 | 1,626,418 | -0.41(-1.03%) |
Oct 06, 2023 | 38.25 | 40.48 | 37.96 | 39.61 | 3,219,408 | +1.21(+3.16%) |
Oct 05, 2023 | 38.71 | 39.05 | 37.97 | 38.40 | 1,957,168 | -0.56(-1.43%) |
Oct 04, 2023 | 38.47 | 39.00 | 38.22 | 38.95 | 1,572,070 | +0.35(+0.90%) |
Oct 03, 2023 | 39.23 | 39.36 | 38.44 | 38.61 | 1,974,813 | -0.98(-2.48%) |
Oct 02, 2023 | 40.02 | 40.40 | 39.25 | 39.59 | 1,296,439 | -0.51(-1.26%) |
Sep 29, 2023 | 40.70 | 40.78 | 39.95 | 40.10 | 1,457,398 | -0.32(-0.79%) |
Sep 28, 2023 | 39.39 | 40.61 | 39.25 | 40.41 | 1,347,013 | +0.88(+2.24%) |
Sep 27, 2023 | 39.95 | 40.02 | 39.25 | 39.53 | 1,635,659 | -0.06(-0.15%) |
Sep 26, 2023 | 40.65 | 40.90 | 39.55 | 39.59 | 1,513,905 | -1.41(-3.44%) |
Sep 25, 2023 | 40.18 | 41.19 | 40.90 | 41.00 | 1,316,604 | +0.52(+1.28%) |
Sep 22, 2023 | 39.83 | 41.02 | 39.83 | 40.48 | 2,107,448 | +0.66(+1.65%) |
Sep 21, 2023 | 40.40 | 40.40 | 39.74 | 39.83 | 1,841,123 | -1.07(-2.62%) |
Sep 20, 2023 | 41.33 | 41.98 | 40.81 | 40.90 | 1,875,116 | -0.05(-0.12%) |
Sep 19, 2023 | 40.71 | 41.16 | 40.32 | 40.95 | 2,597,522 | +0.33(+0.81%) |
Sep 18, 2023 | 40.39 | 40.77 | 40.01 | 40.62 | 2,322,082 | -0.15(-0.37%) |
Sep 15, 2023 | 40.07 | 41.02 | 40.03 | 40.77 | 3,841,339 | +0.71(+1.76%) |
Sep 14, 2023 | 40.35 | 40.71 | 39.49 | 40.07 | 3,098,753 | -0.07(-0.17%) |
Sep 13, 2023 | 41.38 | 41.48 | 39.95 | 40.14 | 2,840,775 | -0.92(-2.25%) |
Sep 12, 2023 | 39.81 | 41.38 | 39.81 | 41.06 | 2,370,495 | +1.16(+2.91%) |
Sep 11, 2023 | 40.33 | 40.36 | 39.78 | 39.90 | 1,380,150 | +0.14(+0.35%) |
Sep 08, 2023 | 39.59 | 40.03 | 39.43 | 39.76 | 1,283,436 | +0.28(+0.70%) |
Sep 07, 2023 | 39.71 | 40.08 | 39.23 | 39.48 | 1,657,639 | -0.74(-1.85%) |
Sep 06, 2023 | 40.26 | 41.17 | 40.07 | 40.23 | 1,505,330 | -0.05(-0.12%) |
Sep 05, 2023 | 40.69 | 40.75 | 40.22 | 40.27 | 1,546,160 | -0.73(-1.79%) |