Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.53 | 36.90 | 35.42 | 35.52 | 730,851 | -0.92(-2.52%) |
Nov 29, 2023 | 36.39 | 37.39 | 36.27 | 36.44 | 710,552 | +0.77(+2.16%) |
Nov 28, 2023 | 35.40 | 36.38 | 35.35 | 35.67 | 632,289 | +0.22(+0.62%) |
Nov 27, 2023 | 34.84 | 35.55 | 34.59 | 35.45 | 784,575 | +0.26(+0.74%) |
Nov 24, 2023 | 34.93 | 35.36 | 34.75 | 35.19 | 341,085 | +0.33(+0.95%) |
Nov 22, 2023 | 35.20 | 35.56 | 34.73 | 34.86 | 1,140,924 | +0.13(+0.37%) |
Nov 21, 2023 | 35.65 | 36.13 | 34.69 | 34.73 | 927,724 | -1.60(-4.40%) |
Nov 20, 2023 | 35.66 | 36.44 | 35.63 | 36.33 | 463,724 | +0.82(+2.31%) |
Nov 17, 2023 | 35.16 | 35.53 | 35.04 | 35.51 | 347,935 | +0.54(+1.54%) |
Nov 16, 2023 | 35.62 | 35.71 | 34.80 | 34.97 | 1,287,637 | -0.77(-2.15%) |
Nov 15, 2023 | 35.96 | 36.62 | 35.65 | 35.74 | 417,689 | -0.11(-0.31%) |
Nov 14, 2023 | 34.96 | 35.86 | 34.47 | 35.85 | 534,576 | +2.31(+6.89%) |
Nov 13, 2023 | 33.32 | 33.80 | 33.17 | 33.54 | 543,556 | -0.07(-0.21%) |
Nov 10, 2023 | 33.41 | 33.73 | 32.97 | 33.61 | 336,252 | +0.20(+0.60%) |
Nov 09, 2023 | 34.92 | 34.92 | 33.40 | 33.41 | 345,036 | -1.33(-3.83%) |
Nov 08, 2023 | 34.42 | 34.94 | 34.15 | 34.74 | 208,441 | +0.30(+0.87%) |
Nov 07, 2023 | 33.82 | 34.57 | 33.57 | 34.44 | 457,334 | +0.84(+2.50%) |
Nov 06, 2023 | 34.10 | 34.10 | 33.18 | 33.60 | 467,063 | -0.54(-1.58%) |
Nov 03, 2023 | 33.88 | 34.22 | 33.53 | 34.14 | 754,876 | +1.13(+3.42%) |
Nov 02, 2023 | 31.88 | 33.19 | 30.89 | 33.01 | 1,689,064 | +3.21(+10.77%) |
Nov 01, 2023 | 30.01 | 30.30 | 29.27 | 29.80 | 971,249 | -0.23(-0.77%) |
Oct 31, 2023 | 29.00 | 30.27 | 28.91 | 30.03 | 1,517,871 | +0.88(+3.02%) |
Oct 30, 2023 | 29.83 | 29.90 | 28.97 | 29.15 | 494,913 | -0.23(-0.78%) |
Oct 27, 2023 | 30.57 | 30.66 | 29.36 | 29.38 | 483,231 | -0.98(-3.23%) |
Oct 26, 2023 | 30.19 | 30.53 | 29.75 | 30.36 | 512,491 | +0.21(+0.70%) |
Oct 25, 2023 | 31.14 | 31.23 | 30.05 | 30.15 | 825,475 | -1.51(-4.77%) |
Oct 24, 2023 | 31.29 | 32.22 | 31.23 | 31.66 | 514,507 | +0.83(+2.69%) |
Oct 23, 2023 | 31.17 | 31.69 | 30.80 | 30.83 | 977,630 | -0.56(-1.78%) |
Oct 20, 2023 | 32.70 | 33.02 | 31.26 | 31.39 | 776,756 | -1.22(-3.74%) |
Oct 19, 2023 | 32.52 | 33.12 | 32.21 | 32.61 | 488,745 | +0.40(+1.24%) |
Oct 18, 2023 | 32.72 | 32.72 | 32.10 | 32.21 | 723,804 | -1.06(-3.19%) |
Oct 17, 2023 | 32.06 | 33.28 | 32.06 | 33.27 | 856,846 | +0.79(+2.43%) |
Oct 16, 2023 | 32.50 | 32.71 | 32.12 | 32.48 | 501,661 | +0.41(+1.28%) |
Oct 13, 2023 | 33.29 | 33.29 | 31.60 | 32.07 | 613,857 | -1.26(-3.78%) |
Oct 12, 2023 | 34.23 | 34.54 | 33.01 | 33.33 | 529,196 | +0.03(+0.09%) |
Oct 11, 2023 | 32.90 | 33.41 | 32.80 | 33.30 | 270,992 | +0.64(+1.96%) |
Oct 10, 2023 | 32.47 | 33.38 | 32.33 | 32.66 | 312,250 | +0.18(+0.55%) |
Oct 09, 2023 | 31.73 | 32.66 | 31.55 | 32.48 | 235,341 | +0.32(+1.00%) |
Oct 06, 2023 | 31.10 | 32.26 | 31.03 | 32.16 | 261,710 | +0.68(+2.16%) |
Oct 05, 2023 | 31.21 | 31.68 | 31.07 | 31.48 | 360,422 | +0.11(+0.35%) |
Oct 04, 2023 | 30.96 | 31.51 | 30.61 | 31.37 | 239,030 | +0.56(+1.82%) |
Oct 03, 2023 | 31.82 | 31.82 | 30.55 | 30.81 | 364,981 | -1.32(-4.11%) |
Oct 02, 2023 | 32.07 | 32.42 | 31.81 | 32.13 | 344,452 | -0.14(-0.43%) |
Sep 29, 2023 | 32.31 | 32.59 | 32.06 | 32.27 | 388,762 | +0.32(+1.00%) |
Sep 28, 2023 | 31.42 | 32.16 | 31.31 | 31.95 | 289,626 | +0.33(+1.04%) |
Sep 27, 2023 | 31.90 | 32.17 | 31.22 | 31.62 | 342,220 | -0.08(-0.25%) |
Sep 26, 2023 | 31.28 | 31.83 | 31.00 | 31.70 | 651,512 | +0.19(+0.60%) |
Sep 25, 2023 | 31.53 | 31.78 | 31.30 | 31.51 | 280,189 | -0.32(-1.01%) |
Sep 22, 2023 | 31.56 | 32.18 | 31.36 | 31.83 | 298,702 | +0.50(+1.60%) |
Sep 21, 2023 | 31.70 | 31.96 | 31.32 | 31.33 | 406,809 | -0.77(-2.40%) |
Sep 20, 2023 | 32.61 | 32.99 | 32.07 | 32.10 | 207,957 | -0.30(-0.93%) |
Sep 19, 2023 | 32.58 | 32.68 | 32.35 | 32.40 | 316,255 | -0.21(-0.64%) |
Sep 18, 2023 | 32.55 | 32.83 | 32.35 | 32.61 | 269,830 | -0.04(-0.12%) |
Sep 15, 2023 | 32.68 | 32.83 | 32.30 | 32.65 | 572,399 | -0.22(-0.67%) |
Sep 14, 2023 | 32.93 | 33.20 | 32.65 | 32.87 | 275,499 | +0.23(+0.70%) |
Sep 13, 2023 | 33.50 | 33.50 | 32.62 | 32.64 | 451,001 | -1.07(-3.17%) |
Sep 12, 2023 | 33.12 | 34.14 | 33.12 | 33.71 | 695,606 | +0.01(+0.03%) |
Sep 11, 2023 | 33.49 | 33.94 | 33.06 | 33.70 | 517,129 | +0.36(+1.08%) |
Sep 08, 2023 | 33.68 | 33.70 | 33.28 | 33.34 | 218,269 | -0.26(-0.77%) |
Sep 07, 2023 | 33.62 | 33.77 | 33.50 | 33.60 | 439,218 | -0.27(-0.80%) |
Sep 06, 2023 | 33.97 | 34.39 | 33.69 | 33.87 | 513,421 | -0.40(-1.17%) |
Sep 05, 2023 | 34.91 | 35.02 | 34.27 | 34.27 | 246,851 | -0.92(-2.61%) |