Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.96 | 38.16 | 37.41 | 38.05 | 1,164,280 | +0.09(+0.25%) |
Nov 29, 2023 | 38.53 | 38.56 | 37.84 | 37.95 | 1,053,447 | -0.66(-1.72%) |
Nov 28, 2023 | 38.75 | 39.11 | 38.60 | 38.62 | 821,279 | -0.08(-0.20%) |
Nov 27, 2023 | 38.94 | 38.94 | 38.51 | 38.69 | 507,426 | -0.30(-0.78%) |
Nov 24, 2023 | 39.07 | 39.07 | 38.87 | 39.00 | 251,805 | +0.03(+0.07%) |
Nov 22, 2023 | 38.97 | 39.09 | 38.71 | 38.97 | 468,193 | +0.09(+0.22%) |
Nov 21, 2023 | 39.09 | 39.30 | 38.80 | 38.88 | 942,542 | -0.05(-0.12%) |
Nov 20, 2023 | 38.83 | 39.06 | 38.62 | 38.93 | 506,068 | -0.15(-0.39%) |
Nov 17, 2023 | 39.16 | 39.21 | 38.89 | 39.08 | 419,791 | +0.12(+0.32%) |
Nov 16, 2023 | 39.16 | 39.25 | 38.82 | 38.96 | 1,037,542 | +0.56(+1.46%) |
Nov 15, 2023 | 38.04 | 38.49 | 38.04 | 38.40 | 732,056 | +0.28(+0.73%) |
Nov 14, 2023 | 37.79 | 38.31 | 37.74 | 38.12 | 664,758 | +0.85(+2.29%) |
Nov 13, 2023 | 37.29 | 37.46 | 37.12 | 37.27 | 624,004 | -0.12(-0.32%) |
Nov 10, 2023 | 37.70 | 37.74 | 37.21 | 37.39 | 1,034,973 | -0.32(-0.86%) |
Nov 09, 2023 | 37.49 | 38.12 | 37.49 | 37.71 | 801,606 | +0.25(+0.67%) |
Nov 08, 2023 | 37.47 | 37.54 | 37.23 | 37.46 | 532,093 | -0.14(-0.37%) |
Nov 07, 2023 | 38.04 | 38.04 | 37.54 | 37.60 | 969,130 | -0.60(-1.58%) |
Nov 06, 2023 | 38.47 | 38.61 | 38.05 | 38.20 | 692,300 | -0.30(-0.77%) |
Nov 03, 2023 | 38.89 | 39.05 | 38.27 | 38.50 | 1,179,543 | -0.06(-0.17%) |
Nov 02, 2023 | 37.66 | 38.65 | 37.38 | 38.57 | 1,104,754 | +1.19(+3.17%) |
Nov 01, 2023 | 36.89 | 37.58 | 36.76 | 37.38 | 1,236,800 | +0.59(+1.61%) |
Oct 31, 2023 | 37.20 | 37.32 | 36.50 | 36.79 | 1,326,408 | -0.39(-1.05%) |
Oct 30, 2023 | 36.82 | 37.32 | 36.72 | 37.18 | 677,687 | +0.47(+1.29%) |
Oct 27, 2023 | 37.25 | 37.35 | 36.68 | 36.70 | 835,954 | -0.45(-1.22%) |
Oct 26, 2023 | 36.68 | 37.33 | 36.65 | 37.16 | 1,320,245 | +0.60(+1.65%) |
Oct 25, 2023 | 36.39 | 36.84 | 36.33 | 36.56 | 735,183 | -0.03(-0.08%) |
Oct 24, 2023 | 36.56 | 36.81 | 36.44 | 36.58 | 682,679 | +0.19(+0.51%) |
Oct 23, 2023 | 35.93 | 36.64 | 35.74 | 36.40 | 1,112,799 | +0.24(+0.67%) |
Oct 20, 2023 | 36.47 | 36.68 | 36.13 | 36.16 | 814,439 | -0.29(-0.79%) |
Oct 19, 2023 | 36.71 | 36.98 | 36.38 | 36.45 | 781,111 | -0.21(-0.58%) |
Oct 18, 2023 | 37.01 | 37.02 | 36.53 | 36.66 | 743,686 | -0.43(-1.15%) |
Oct 17, 2023 | 37.20 | 37.49 | 36.72 | 37.08 | 1,084,385 | -0.41(-1.09%) |
Oct 16, 2023 | 36.88 | 37.66 | 36.88 | 37.49 | 844,057 | +0.59(+1.61%) |
Oct 13, 2023 | 37.44 | 37.55 | 36.86 | 36.90 | 774,497 | -0.22(-0.60%) |
Oct 12, 2023 | 37.62 | 37.79 | 36.97 | 37.12 | 1,144,999 | -0.62(-1.64%) |
Oct 11, 2023 | 37.04 | 37.82 | 36.80 | 37.74 | 980,213 | +0.81(+2.21%) |
Oct 10, 2023 | 36.65 | 37.02 | 36.63 | 36.93 | 956,142 | +0.25(+0.68%) |
Oct 09, 2023 | 36.23 | 36.95 | 36.23 | 36.68 | 672,673 | +0.44(+1.23%) |
Oct 06, 2023 | 35.69 | 36.39 | 35.42 | 36.23 | 1,540,725 | +0.24(+0.67%) |
Oct 05, 2023 | 35.15 | 36.00 | 35.15 | 35.99 | 2,152,294 | +0.81(+2.32%) |
Oct 04, 2023 | 34.36 | 35.34 | 34.14 | 35.18 | 2,280,040 | +0.98(+2.87%) |
Oct 03, 2023 | 34.10 | 34.40 | 33.61 | 34.20 | 1,572,566 | -0.11(-0.32%) |
Oct 02, 2023 | 35.03 | 35.04 | 33.77 | 34.31 | 1,923,336 | -0.87(-2.47%) |
Sep 29, 2023 | 35.83 | 35.91 | 35.08 | 35.18 | 1,014,650 | -0.28(-0.78%) |
Sep 28, 2023 | 35.45 | 35.65 | 35.15 | 35.45 | 872,045 | +0.12(+0.34%) |
Sep 27, 2023 | 36.20 | 36.24 | 35.28 | 35.33 | 791,930 | -0.88(-2.43%) |
Sep 26, 2023 | 37.00 | 37.00 | 36.20 | 36.21 | 640,047 | -0.90(-2.42%) |
Sep 25, 2023 | 37.18 | 37.29 | 37.06 | 37.11 | 671,301 | -0.21(-0.57%) |
Sep 22, 2023 | 37.27 | 37.46 | 37.02 | 37.33 | 1,026,350 | +0.01(+0.02%) |
Sep 21, 2023 | 37.78 | 37.86 | 37.30 | 37.32 | 666,401 | -0.69(-1.83%) |
Sep 20, 2023 | 38.02 | 38.27 | 37.84 | 38.01 | 583,534 | +0.15(+0.39%) |
Sep 19, 2023 | 38.84 | 38.90 | 37.75 | 37.86 | 1,179,537 | -0.81(-2.11%) |
Sep 18, 2023 | 38.73 | 38.88 | 38.41 | 38.68 | 545,063 | +0.04(+0.10%) |
Sep 15, 2023 | 38.46 | 38.73 | 38.29 | 38.64 | 1,228,182 | +0.22(+0.58%) |
Sep 14, 2023 | 37.98 | 38.51 | 37.94 | 38.42 | 966,196 | +0.70(+1.87%) |
Sep 13, 2023 | 37.16 | 37.85 | 37.13 | 37.71 | 910,277 | +0.69(+1.85%) |
Sep 12, 2023 | 36.82 | 37.12 | 36.47 | 37.03 | 800,074 | +0.23(+0.63%) |
Sep 11, 2023 | 36.39 | 36.83 | 36.24 | 36.80 | 483,627 | +0.57(+1.58%) |
Sep 08, 2023 | 36.20 | 36.39 | 36.06 | 36.22 | 597,017 | +0.12(+0.33%) |
Sep 07, 2023 | 35.77 | 36.22 | 35.74 | 36.10 | 704,462 | +0.50(+1.40%) |
Sep 06, 2023 | 35.89 | 36.08 | 35.55 | 35.60 | 1,140,098 | -0.31(-0.85%) |
Sep 05, 2023 | 36.34 | 36.42 | 35.77 | 35.91 | 729,016 | -0.44(-1.20%) |