Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.23 | 35.37 | 34.97 | 35.35 | 2,942,867 | +0.49(+1.41%) |
Nov 29, 2023 | 34.93 | 35.00 | 34.72 | 34.86 | 2,056,898 | -0.15(-0.42%) |
Nov 28, 2023 | 34.82 | 35.15 | 34.81 | 35.01 | 2,411,284 | +0.01(+0.03%) |
Nov 27, 2023 | 35.28 | 35.34 | 34.89 | 35.00 | 2,337,113 | -0.18(-0.50%) |
Nov 24, 2023 | 35.18 | 35.32 | 35.13 | 35.17 | 1,840,795 | +0.60(+1.73%) |
Nov 22, 2023 | 34.67 | 34.74 | 34.51 | 34.57 | 1,743,774 | -0.18(-0.51%) |
Nov 21, 2023 | 34.66 | 34.93 | 34.66 | 34.75 | 2,808,847 | +0.27(+0.77%) |
Nov 20, 2023 | 34.35 | 34.71 | 34.35 | 34.48 | 2,513,636 | -0.09(-0.26%) |
Nov 17, 2023 | 34.18 | 34.67 | 34.10 | 34.57 | 4,904,436 | +0.75(+2.21%) |
Nov 16, 2023 | 33.81 | 33.89 | 33.68 | 33.83 | 4,185,769 | +0.32(+0.96%) |
Nov 15, 2023 | 33.44 | 33.73 | 33.42 | 33.51 | 4,548,068 | -0.01(-0.03%) |
Nov 14, 2023 | 33.68 | 33.73 | 33.44 | 33.52 | 3,524,689 | -0.13(-0.38%) |
Nov 13, 2023 | 33.54 | 33.65 | 33.37 | 33.64 | 4,384,035 | +0.19(+0.58%) |
Nov 10, 2023 | 33.47 | 33.51 | 32.94 | 33.45 | 4,041,135 | -0.05(-0.15%) |
Nov 09, 2023 | 34.08 | 34.09 | 33.48 | 33.50 | 4,121,433 | -0.58(-1.71%) |
Nov 08, 2023 | 34.16 | 34.31 | 33.97 | 34.08 | 2,860,350 | +0.08(+0.23%) |
Nov 07, 2023 | 34.00 | 34.10 | 33.93 | 34.00 | 2,749,712 | +0.18(+0.55%) |
Nov 06, 2023 | 33.69 | 33.97 | 33.60 | 33.82 | 2,912,756 | +0.34(+1.02%) |
Nov 03, 2023 | 33.37 | 33.68 | 33.36 | 33.48 | 4,821,240 | +0.26(+0.79%) |
Nov 02, 2023 | 33.04 | 33.25 | 32.73 | 33.21 | 5,337,314 | -0.40(-1.19%) |
Nov 01, 2023 | 33.29 | 33.92 | 32.94 | 33.61 | 8,396,034 | -1.09(-3.14%) |
Oct 31, 2023 | 34.40 | 34.71 | 34.24 | 34.70 | 5,890,431 | +0.42(+1.22%) |
Oct 30, 2023 | 34.36 | 34.51 | 34.20 | 34.28 | 3,600,666 | +0.69(+2.05%) |
Oct 27, 2023 | 34.44 | 34.44 | 33.53 | 33.59 | 5,446,241 | -1.09(-3.14%) |
Oct 26, 2023 | 35.11 | 35.19 | 34.63 | 34.68 | 4,483,990 | -0.36(-1.03%) |
Oct 25, 2023 | 35.12 | 35.27 | 34.83 | 35.04 | 2,383,059 | +0.07(+0.19%) |
Oct 24, 2023 | 34.78 | 34.98 | 34.71 | 34.97 | 2,526,566 | +0.17(+0.50%) |
Oct 23, 2023 | 34.76 | 34.96 | 34.67 | 34.80 | 3,891,636 | +0.21(+0.62%) |
Oct 20, 2023 | 34.55 | 34.73 | 34.53 | 34.59 | 2,897,728 | +0.18(+0.54%) |
Oct 19, 2023 | 34.84 | 34.86 | 34.26 | 34.40 | 4,165,523 | -0.87(-2.48%) |
Oct 18, 2023 | 35.60 | 35.75 | 35.21 | 35.28 | 2,773,778 | -0.37(-1.04%) |
Oct 17, 2023 | 35.63 | 35.96 | 35.47 | 35.64 | 3,555,767 | +0.09(+0.25%) |
Oct 16, 2023 | 35.29 | 35.64 | 35.25 | 35.56 | 2,815,871 | -0.10(-0.27%) |
Oct 13, 2023 | 35.87 | 36.13 | 35.61 | 35.65 | 2,493,430 | -0.32(-0.89%) |
Oct 12, 2023 | 36.23 | 36.37 | 35.96 | 35.98 | 4,508,291 | -0.53(-1.46%) |
Oct 11, 2023 | 36.56 | 36.65 | 36.31 | 36.51 | 3,061,243 | +0.21(+0.59%) |
Oct 10, 2023 | 36.21 | 36.42 | 36.17 | 36.30 | 2,155,717 | +0.23(+0.65%) |
Oct 09, 2023 | 35.92 | 36.10 | 35.68 | 36.06 | 2,738,337 | +0.44(+1.23%) |
Oct 06, 2023 | 35.48 | 35.77 | 35.21 | 35.63 | 3,876,068 | +0.48(+1.36%) |
Oct 05, 2023 | 34.94 | 35.19 | 34.88 | 35.15 | 2,468,367 | +0.08(+0.22%) |
Oct 04, 2023 | 35.17 | 35.24 | 34.84 | 35.07 | 3,512,834 | +0.18(+0.53%) |
Oct 03, 2023 | 35.17 | 35.20 | 34.77 | 34.89 | 3,016,538 | -0.19(-0.55%) |
Oct 02, 2023 | 35.08 | 35.14 | 34.82 | 35.08 | 3,279,414 | -0.16(-0.44%) |
Sep 29, 2023 | 35.51 | 35.64 | 35.08 | 35.24 | 4,333,533 | -0.09(-0.25%) |
Sep 28, 2023 | 35.66 | 35.82 | 35.28 | 35.32 | 8,369,347 | -0.68(-1.89%) |
Sep 27, 2023 | 36.15 | 36.25 | 35.77 | 36.00 | 2,951,377 | -0.23(-0.64%) |
Sep 26, 2023 | 36.58 | 36.70 | 36.24 | 36.24 | 3,015,082 | -0.42(-1.14%) |
Sep 25, 2023 | 36.33 | 36.67 | 36.59 | 36.66 | 5,249,161 | +0.27(+0.75%) |
Sep 22, 2023 | 36.55 | 36.69 | 36.33 | 36.38 | 4,584,655 | -0.18(-0.50%) |
Sep 21, 2023 | 36.82 | 36.92 | 36.56 | 36.57 | 4,477,812 | -0.44(-1.18%) |
Sep 20, 2023 | 36.84 | 37.14 | 36.79 | 37.01 | 4,494,860 | +0.57(+1.57%) |
Sep 19, 2023 | 36.24 | 36.43 | 36.16 | 36.43 | 2,427,607 | +0.13(+0.35%) |
Sep 18, 2023 | 36.65 | 36.69 | 36.20 | 36.31 | 3,463,091 | -0.08(-0.21%) |
Sep 15, 2023 | 36.65 | 36.74 | 36.33 | 36.38 | 4,903,028 | +0.04(+0.11%) |
Sep 14, 2023 | 36.06 | 36.34 | 36.01 | 36.34 | 4,384,623 | +0.61(+1.71%) |
Sep 13, 2023 | 35.69 | 35.81 | 35.63 | 35.73 | 4,285,714 | -0.10(-0.27%) |
Sep 12, 2023 | 35.93 | 35.96 | 35.55 | 35.83 | 3,218,929 | -0.16(-0.43%) |
Sep 11, 2023 | 35.72 | 36.12 | 35.55 | 35.98 | 6,113,688 | +0.46(+1.29%) |
Sep 08, 2023 | 34.57 | 35.58 | 34.43 | 35.53 | 12,119,617 | +1.86(+5.51%) |
Sep 07, 2023 | 33.59 | 33.76 | 33.51 | 33.67 | 2,500,895 | +0.22(+0.67%) |
Sep 06, 2023 | 33.63 | 33.65 | 33.36 | 33.45 | 2,335,727 | -0.15(-0.43%) |
Sep 05, 2023 | 33.99 | 34.01 | 33.57 | 33.59 | 2,444,072 | -0.46(-1.34%) |