Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 20, 2023 | 37.52 | 0 | +0.04(+0.11%) | |||
Nov 17, 2023 | 37.38 | 37.57 | 37.36 | 37.48 | 12,141 | +0.44(+1.19%) |
Nov 16, 2023 | 37.60 | 37.63 | 36.84 | 37.04 | 12,536 | -0.61(-1.61%) |
Nov 15, 2023 | 37.64 | 38.09 | 37.64 | 37.64 | 12,722 | -0.00(-0.01%) |
Nov 14, 2023 | 36.92 | 37.74 | 36.92 | 37.65 | 19,566 | +1.45(+3.99%) |
Nov 13, 2023 | 36.15 | 36.32 | 36.03 | 36.20 | 15,778 | +0.04(+0.12%) |
Nov 10, 2023 | 35.73 | 36.21 | 35.73 | 36.16 | 18,991 | +0.63(+1.78%) |
Nov 09, 2023 | 36.20 | 36.20 | 35.53 | 35.53 | 27,047 | -0.41(-1.15%) |
Nov 08, 2023 | 36.36 | 36.39 | 35.90 | 35.94 | 61,352 | -0.27(-0.75%) |
Nov 07, 2023 | 36.26 | 36.30 | 36.06 | 36.22 | 21,934 | -0.33(-0.90%) |
Nov 06, 2023 | 37.05 | 37.05 | 36.42 | 36.54 | 28,127 | -0.48(-1.29%) |
Nov 03, 2023 | 36.82 | 37.22 | 36.82 | 37.02 | 92,004 | +0.55(+1.50%) |
Nov 02, 2023 | 36.18 | 36.48 | 36.11 | 36.48 | 40,181 | +0.90(+2.52%) |
Nov 01, 2023 | 35.14 | 35.64 | 34.86 | 35.58 | 14,298 | +0.45(+1.27%) |
Oct 31, 2023 | 34.81 | 35.16 | 34.77 | 35.13 | 36,543 | +0.28(+0.81%) |
Oct 30, 2023 | 34.98 | 35.17 | 34.55 | 34.85 | 36,626 | +0.09(+0.25%) |
Oct 27, 2023 | 35.03 | 35.03 | 34.58 | 34.76 | 67,847 | -0.23(-0.65%) |
Oct 26, 2023 | 34.80 | 35.16 | 34.63 | 34.99 | 100,965 | +0.13(+0.37%) |
Oct 25, 2023 | 35.08 | 35.18 | 34.82 | 34.86 | 127,632 | -0.35(-0.99%) |
Oct 24, 2023 | 35.31 | 35.38 | 35.12 | 35.21 | 9,426 | +0.01(+0.03%) |
Oct 23, 2023 | 35.20 | 35.55 | 35.15 | 35.20 | 41,285 | -0.15(-0.43%) |
Oct 20, 2023 | 35.85 | 35.85 | 35.31 | 35.35 | 51,633 | -0.35(-0.99%) |
Oct 19, 2023 | 36.15 | 36.25 | 35.65 | 35.71 | 9,726 | -0.32(-0.88%) |
Oct 18, 2023 | 36.48 | 36.48 | 36.03 | 36.03 | 34,600 | -0.55(-1.51%) |
Oct 17, 2023 | 36.44 | 36.76 | 36.44 | 36.58 | 8,899 | +0.31(+0.86%) |
Oct 16, 2023 | 36.09 | 36.34 | 36.03 | 36.27 | 7,804 | +0.39(+1.09%) |
Oct 13, 2023 | 35.95 | 36.09 | 35.83 | 35.88 | 8,910 | +0.04(+0.11%) |
Oct 12, 2023 | 36.69 | 36.69 | 35.61 | 35.84 | 99,448 | -0.78(-2.12%) |
Oct 11, 2023 | 36.49 | 36.66 | 36.26 | 36.61 | 23,175 | +0.09(+0.25%) |
Oct 10, 2023 | 36.19 | 36.77 | 36.19 | 36.52 | 17,392 | +0.42(+1.15%) |
Oct 09, 2023 | 35.66 | 36.21 | 35.46 | 36.11 | 60,609 | +0.71(+2.01%) |
Oct 06, 2023 | 35.07 | 35.68 | 34.80 | 35.40 | 22,307 | +0.34(+0.96%) |
Oct 05, 2023 | 35.01 | 35.19 | 34.95 | 35.06 | 15,160 | -0.07(-0.20%) |
Oct 04, 2023 | 35.29 | 35.29 | 34.83 | 35.13 | 10,330 | -0.39(-1.09%) |
Oct 03, 2023 | 36.00 | 36.00 | 35.32 | 35.52 | 6,599 | -0.66(-1.81%) |
Oct 02, 2023 | 36.93 | 36.93 | 36.04 | 36.18 | 46,323 | -0.75(-2.02%) |
Sep 29, 2023 | 37.68 | 37.68 | 36.84 | 36.92 | 61,828 | -0.41(-1.09%) |
Sep 28, 2023 | 37.08 | 37.50 | 37.08 | 37.33 | 296,734 | +0.47(+1.28%) |
Sep 27, 2023 | 36.64 | 37.09 | 36.64 | 36.86 | 17,147 | +0.58(+1.60%) |
Sep 26, 2023 | 36.43 | 36.57 | 36.25 | 36.28 | 23,639 | -0.31(-0.83%) |
Sep 25, 2023 | 36.31 | 36.64 | 36.48 | 36.58 | 18,360 | +0.35(+0.95%) |
Sep 22, 2023 | 36.39 | 36.56 | 36.19 | 36.24 | 16,265 | -0.01(-0.04%) |
Sep 21, 2023 | 36.59 | 36.59 | 36.25 | 36.25 | 14,783 | -0.43(-1.17%) |
Sep 20, 2023 | 37.15 | 37.40 | 36.68 | 36.68 | 6,734 | -0.37(-1.01%) |
Sep 19, 2023 | 37.33 | 37.43 | 37.00 | 37.05 | 15,421 | -0.19(-0.51%) |
Sep 18, 2023 | 37.38 | 37.46 | 37.24 | 37.24 | 8,614 | -0.01(-0.03%) |
Sep 15, 2023 | 37.78 | 37.78 | 37.22 | 37.25 | 34,485 | -0.59(-1.57%) |
Sep 14, 2023 | 37.48 | 37.86 | 37.48 | 37.85 | 51,390 | +0.70(+1.89%) |
Sep 13, 2023 | 37.35 | 37.35 | 37.03 | 37.14 | 16,874 | -0.18(-0.48%) |
Sep 12, 2023 | 37.11 | 37.50 | 37.11 | 37.32 | 7,848 | +0.28(+0.75%) |
Sep 11, 2023 | 37.44 | 37.55 | 37.02 | 37.04 | 9,157 | -0.18(-0.50%) |
Sep 08, 2023 | 37.09 | 37.45 | 37.04 | 37.23 | 4,858 | +0.26(+0.71%) |
Sep 07, 2023 | 36.79 | 37.04 | 36.79 | 36.96 | 10,062 | +0.00(+0.00%) |
Sep 06, 2023 | 36.92 | 37.25 | 36.72 | 36.96 | 11,898 | +0.04(+0.11%) |
Sep 05, 2023 | 37.47 | 37.47 | 36.92 | 36.92 | 17,245 | -0.50(-1.34%) |
Sep 01, 2023 | 37.20 | 37.48 | 37.17 | 37.43 | 144,742 | +0.62(+1.69%) |
Aug 31, 2023 | 36.97 | 36.97 | 36.72 | 36.80 | 12,901 | +0.00(+0.00%) |
Aug 30, 2023 | 36.54 | 36.83 | 36.54 | 36.80 | 16,785 | +0.29(+0.78%) |
Aug 29, 2023 | 36.06 | 36.54 | 36.06 | 36.52 | 9,901 | +0.45(+1.24%) |
Aug 28, 2023 | 36.14 | 36.18 | 35.93 | 36.07 | 20,806 | +0.31(+0.87%) |
Aug 25, 2023 | 35.98 | 35.98 | 35.38 | 35.76 | 92,391 | +0.02(+0.04%) |
Aug 24, 2023 | 35.71 | 36.02 | 35.68 | 35.74 | 269,004 | -0.19(-0.54%) |
Aug 23, 2023 | 35.87 | 36.03 | 35.70 | 35.94 | 110,239 | -0.03(-0.10%) |
Aug 22, 2023 | 36.25 | 36.25 | 35.97 | 35.97 | 10,857 | -0.20(-0.55%) |
Aug 21, 2023 | 36.51 | 36.51 | 35.96 | 36.17 | 16,738 | -0.17(-0.48%) |
Aug 18, 2023 | 35.90 | 36.36 | 35.90 | 36.34 | 9,889 | +0.20(+0.57%) |
Aug 17, 2023 | 36.71 | 36.89 | 36.14 | 36.14 | 9,422 | -0.20(-0.55%) |
Aug 16, 2023 | 36.86 | 36.86 | 36.34 | 36.34 | 11,478 | -0.20(-0.55%) |
Aug 15, 2023 | 36.71 | 36.71 | 36.46 | 36.54 | 12,665 | -0.38(-1.02%) |
Aug 14, 2023 | 36.84 | 36.94 | 36.59 | 36.92 | 13,514 | +0.03(+0.07%) |
Aug 11, 2023 | 36.82 | 37.03 | 36.75 | 36.89 | 6,563 | +0.16(+0.44%) |
Aug 10, 2023 | 37.17 | 37.32 | 36.59 | 36.73 | 12,571 | -0.32(-0.86%) |
Aug 09, 2023 | 36.90 | 37.36 | 36.86 | 37.05 | 13,701 | +0.29(+0.78%) |
Aug 08, 2023 | 36.22 | 36.76 | 36.16 | 36.76 | 3,497 | +0.14(+0.39%) |
Aug 07, 2023 | 36.46 | 36.68 | 36.46 | 36.62 | 45,324 | +0.27(+0.75%) |
Aug 04, 2023 | 36.26 | 36.76 | 36.26 | 36.34 | 13,892 | +0.27(+0.76%) |
Aug 03, 2023 | 36.08 | 36.17 | 35.84 | 36.07 | 14,002 | -0.12(-0.32%) |
Aug 02, 2023 | 36.34 | 36.37 | 36.02 | 36.19 | 9,486 | -0.33(-0.91%) |
Aug 01, 2023 | 36.28 | 36.53 | 36.23 | 36.52 | 10,250 | +0.06(+0.17%) |
Jul 31, 2023 | 36.20 | 36.53 | 36.20 | 36.46 | 15,757 | +0.36(+0.99%) |
Jul 28, 2023 | 35.78 | 36.10 | 35.62 | 36.10 | 4,993 | +0.57(+1.62%) |
Jul 27, 2023 | 36.03 | 36.05 | 35.53 | 35.53 | 12,396 | -0.34(-0.94%) |
Jul 26, 2023 | 35.49 | 35.86 | 35.49 | 35.86 | 10,036 | +0.09(+0.25%) |
Jul 25, 2023 | 35.53 | 35.90 | 35.53 | 35.77 | 7,148 | +0.17(+0.47%) |
Jul 24, 2023 | 35.50 | 35.77 | 35.50 | 35.61 | 7,593 | +0.41(+1.16%) |
Jul 21, 2023 | 35.23 | 35.24 | 35.09 | 35.20 | 14,114 | -0.03(-0.08%) |
Jul 20, 2023 | 35.38 | 35.38 | 35.03 | 35.23 | 8,116 | -0.05(-0.14%) |
Jul 19, 2023 | 35.29 | 35.29 | 35.07 | 35.28 | 10,077 | +0.14(+0.39%) |
Jul 18, 2023 | 34.51 | 35.22 | 34.51 | 35.14 | 16,987 | +0.57(+1.66%) |
Jul 17, 2023 | 34.40 | 34.71 | 34.39 | 34.56 | 10,433 | +0.11(+0.32%) |
Jul 14, 2023 | 34.93 | 34.93 | 34.38 | 34.45 | 5,983 | -0.48(-1.37%) |
Jul 13, 2023 | 35.04 | 35.04 | 34.88 | 34.93 | 13,562 | +0.00(+0.00%) |
Jul 12, 2023 | 35.00 | 35.17 | 34.93 | 34.93 | 15,613 | +0.13(+0.37%) |
Jul 11, 2023 | 34.48 | 34.80 | 34.41 | 34.80 | 9,961 | +0.53(+1.53%) |
Jul 10, 2023 | 33.88 | 34.28 | 33.88 | 34.28 | 9,077 | +0.33(+0.96%) |
Jul 07, 2023 | 33.54 | 34.13 | 33.54 | 33.95 | 6,932 | +0.60(+1.81%) |
Jul 06, 2023 | 33.86 | 33.86 | 33.17 | 33.35 | 9,411 | -0.80(-2.35%) |
Jul 05, 2023 | 34.38 | 34.38 | 34.08 | 34.15 | 35,957 | -0.23(-0.66%) |
Jul 03, 2023 | 34.47 | 34.53 | 34.35 | 34.38 | 11,838 | +0.08(+0.23%) |
Jun 30, 2023 | 34.40 | 34.52 | 34.14 | 34.30 | 22,808 | +0.20(+0.58%) |
Jun 29, 2023 | 33.72 | 34.10 | 33.72 | 34.10 | 7,954 | +0.46(+1.36%) |
Jun 28, 2023 | 33.40 | 33.69 | 33.35 | 33.64 | 18,117 | +0.12(+0.36%) |
Jun 27, 2023 | 33.15 | 33.58 | 33.01 | 33.52 | 9,001 | +0.44(+1.34%) |
Jun 26, 2023 | 32.86 | 33.37 | 32.86 | 33.08 | 10,268 | +0.22(+0.66%) |
Jun 23, 2023 | 32.68 | 33.03 | 32.65 | 32.86 | 10,088 | -0.16(-0.48%) |
Jun 22, 2023 | 33.14 | 33.14 | 32.91 | 33.02 | 13,074 | -0.41(-1.24%) |
Jun 21, 2023 | 33.01 | 33.54 | 33.01 | 33.43 | 14,914 | +0.27(+0.81%) |
Jun 20, 2023 | 33.14 | 33.19 | 33.04 | 33.17 | 8,426 | -0.20(-0.60%) |
Jun 16, 2023 | 33.70 | 33.73 | 33.30 | 33.37 | 13,363 | -0.19(-0.56%) |
Jun 15, 2023 | 32.99 | 33.55 | 32.99 | 33.55 | 12,049 | +0.55(+1.67%) |
Jun 14, 2023 | 33.59 | 33.67 | 32.81 | 33.00 | 14,453 | -0.40(-1.21%) |
Jun 13, 2023 | 33.39 | 33.74 | 33.39 | 33.40 | 10,850 | +0.36(+1.08%) |
Jun 12, 2023 | 33.03 | 33.17 | 32.83 | 33.05 | 14,029 | -0.13(-0.40%) |
Jun 09, 2023 | 33.27 | 33.48 | 33.11 | 33.18 | 19,694 | -0.09(-0.26%) |
Jun 08, 2023 | 33.55 | 33.58 | 33.16 | 33.27 | 9,533 | -0.25(-0.74%) |
Jun 07, 2023 | 32.82 | 33.53 | 32.76 | 33.51 | 9,959 | +0.90(+2.75%) |
Jun 06, 2023 | 31.85 | 32.62 | 31.85 | 32.62 | 12,020 | +0.82(+2.57%) |
Jun 05, 2023 | 32.03 | 32.28 | 31.67 | 31.80 | 19,931 | -0.30(-0.95%) |
Jun 02, 2023 | 31.29 | 32.12 | 31.29 | 32.10 | 39,612 | +1.21(+3.92%) |