Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.60 | 37.48 | 36.58 | 37.43 | 82,741 | +0.47(+1.27%) |
Nov 29, 2023 | 37.04 | 37.26 | 36.92 | 36.96 | 64,210 | -0.24(-0.65%) |
Nov 28, 2023 | 37.25 | 37.25 | 36.76 | 37.20 | 74,533 | -0.32(-0.85%) |
Nov 27, 2023 | 37.00 | 37.65 | 37.00 | 37.52 | 122,243 | +0.51(+1.38%) |
Nov 24, 2023 | 37.05 | 37.30 | 37.00 | 37.01 | 31,039 | +0.00(+0.00%) |
Nov 22, 2023 | 36.79 | 37.19 | 36.79 | 37.01 | 75,269 | +0.14(+0.38%) |
Nov 21, 2023 | 36.87 | 37.04 | 36.61 | 36.87 | 247,105 | -0.52(-1.39%) |
Nov 20, 2023 | 38.53 | 38.55 | 37.28 | 37.39 | 191,892 | -0.12(-0.32%) |
Nov 17, 2023 | 37.28 | 37.74 | 37.15 | 37.51 | 79,747 | +0.55(+1.49%) |
Nov 16, 2023 | 37.75 | 37.84 | 36.94 | 36.96 | 167,259 | -0.71(-1.88%) |
Nov 15, 2023 | 37.28 | 37.90 | 37.28 | 37.67 | 178,979 | +0.31(+0.83%) |
Nov 14, 2023 | 36.75 | 37.59 | 36.75 | 37.36 | 234,584 | +0.98(+2.69%) |
Nov 13, 2023 | 36.42 | 36.50 | 35.98 | 36.38 | 77,917 | +0.04(+0.11%) |
Nov 10, 2023 | 35.93 | 36.39 | 35.85 | 36.34 | 180,032 | +0.09(+0.25%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.02 | 36.25 | 174,106 | -0.45(-1.23%) |
Nov 08, 2023 | 37.38 | 37.38 | 36.60 | 36.70 | 122,933 | -1.37(-3.60%) |
Nov 07, 2023 | 38.12 | 38.33 | 37.74 | 38.07 | 100,417 | -0.02(-0.05%) |
Nov 06, 2023 | 38.91 | 38.97 | 38.03 | 38.09 | 511,857 | +1.03(+2.78%) |
Nov 03, 2023 | 36.72 | 37.47 | 36.72 | 37.06 | 272,433 | +2.53(+7.33%) |
Nov 02, 2023 | 34.82 | 34.92 | 34.07 | 34.53 | 140,220 | +1.20(+3.60%) |
Nov 01, 2023 | 32.87 | 33.70 | 32.76 | 33.33 | 121,665 | -0.11(-0.33%) |
Oct 31, 2023 | 32.77 | 33.52 | 32.75 | 33.44 | 238,562 | +0.58(+1.77%) |
Oct 30, 2023 | 32.23 | 33.05 | 32.23 | 32.86 | 245,892 | +0.99(+3.11%) |
Oct 27, 2023 | 32.74 | 32.74 | 31.86 | 31.87 | 361,605 | -0.72(-2.21%) |
Oct 26, 2023 | 32.64 | 32.84 | 32.43 | 32.59 | 134,798 | -0.16(-0.49%) |
Oct 25, 2023 | 33.04 | 33.04 | 32.50 | 32.75 | 231,621 | -0.97(-2.88%) |
Oct 24, 2023 | 33.91 | 34.31 | 33.59 | 33.72 | 230,809 | -0.53(-1.55%) |
Oct 23, 2023 | 34.89 | 35.06 | 34.20 | 34.25 | 223,244 | -0.76(-2.17%) |
Oct 20, 2023 | 34.26 | 35.44 | 34.22 | 35.01 | 300,075 | +0.57(+1.66%) |
Oct 19, 2023 | 33.86 | 34.52 | 33.80 | 34.44 | 199,579 | +0.08(+0.23%) |
Oct 18, 2023 | 34.72 | 34.72 | 34.15 | 34.36 | 213,225 | -0.74(-2.11%) |
Oct 17, 2023 | 35.00 | 35.50 | 34.85 | 35.10 | 147,201 | +0.38(+1.09%) |
Oct 16, 2023 | 34.64 | 34.79 | 34.30 | 34.72 | 143,120 | +0.00(+0.00%) |
Oct 13, 2023 | 34.87 | 35.00 | 34.26 | 34.72 | 77,704 | -0.34(-0.97%) |
Oct 12, 2023 | 35.25 | 35.35 | 34.69 | 35.06 | 378,719 | -0.27(-0.76%) |
Oct 11, 2023 | 35.49 | 35.64 | 35.13 | 35.33 | 79,334 | -0.02(-0.06%) |
Oct 10, 2023 | 35.74 | 35.87 | 35.15 | 35.35 | 124,176 | +0.07(+0.20%) |
Oct 09, 2023 | 35.61 | 35.66 | 34.98 | 35.28 | 116,209 | -0.30(-0.84%) |
Oct 06, 2023 | 35.25 | 35.64 | 35.13 | 35.58 | 136,017 | +0.68(+1.95%) |
Oct 05, 2023 | 33.99 | 34.92 | 33.99 | 34.90 | 613,824 | +0.92(+2.71%) |
Oct 04, 2023 | 34.09 | 34.23 | 33.69 | 33.98 | 62,446 | +0.12(+0.35%) |
Oct 03, 2023 | 34.00 | 34.14 | 33.78 | 33.86 | 159,548 | -0.54(-1.57%) |
Oct 02, 2023 | 34.35 | 34.60 | 34.20 | 34.40 | 155,855 | -0.15(-0.43%) |
Sep 29, 2023 | 34.53 | 34.68 | 34.33 | 34.55 | 94,875 | +0.38(+1.11%) |
Sep 28, 2023 | 34.25 | 34.29 | 34.01 | 34.17 | 91,955 | -0.13(-0.38%) |
Sep 27, 2023 | 34.88 | 34.92 | 34.25 | 34.30 | 38,289 | -0.14(-0.41%) |
Sep 26, 2023 | 34.52 | 34.83 | 34.36 | 34.44 | 106,341 | -0.27(-0.78%) |
Sep 25, 2023 | 34.66 | 34.78 | 34.67 | 34.71 | 84,986 | -0.56(-1.59%) |
Sep 22, 2023 | 34.99 | 35.40 | 34.85 | 35.27 | 86,885 | +0.11(+0.31%) |
Sep 21, 2023 | 35.43 | 35.43 | 34.94 | 35.16 | 128,194 | -0.50(-1.40%) |
Sep 20, 2023 | 36.21 | 36.21 | 35.59 | 35.66 | 47,737 | -0.06(-0.17%) |
Sep 19, 2023 | 35.70 | 35.94 | 35.52 | 35.72 | 75,362 | -0.23(-0.64%) |
Sep 18, 2023 | 35.96 | 36.12 | 35.79 | 35.95 | 102,283 | -0.31(-0.85%) |
Sep 15, 2023 | 36.06 | 36.30 | 36.00 | 36.26 | 82,274 | +0.13(+0.36%) |
Sep 14, 2023 | 36.22 | 36.24 | 36.02 | 36.13 | 70,572 | +0.03(+0.08%) |
Sep 13, 2023 | 36.29 | 36.44 | 36.08 | 36.10 | 73,554 | -0.03(-0.08%) |
Sep 12, 2023 | 36.85 | 36.85 | 36.05 | 36.13 | 204,757 | -0.55(-1.50%) |
Sep 11, 2023 | 37.02 | 37.12 | 36.68 | 36.68 | 51,306 | -0.36(-0.97%) |
Sep 08, 2023 | 37.05 | 37.21 | 36.98 | 37.04 | 90,511 | -0.22(-0.59%) |
Sep 07, 2023 | 37.19 | 37.28 | 36.93 | 37.26 | 64,364 | +0.00(+0.00%) |
Sep 06, 2023 | 37.01 | 37.34 | 36.79 | 37.26 | 122,752 | +0.03(+0.08%) |
Sep 05, 2023 | 37.93 | 38.01 | 37.02 | 37.23 | 73,942 | -0.83(-2.18%) |