Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.28 | 35.83 | 35.21 | 35.80 | 3,869,030 | +0.47(+1.34%) |
Nov 29, 2023 | 35.82 | 35.98 | 35.26 | 35.32 | 1,877,831 | -0.25(-0.69%) |
Nov 28, 2023 | 35.41 | 35.78 | 35.24 | 35.57 | 2,918,956 | +0.03(+0.08%) |
Nov 27, 2023 | 35.58 | 35.94 | 35.47 | 35.54 | 3,044,094 | -0.12(-0.33%) |
Nov 24, 2023 | 35.40 | 35.69 | 35.34 | 35.66 | 552,439 | +0.17(+0.47%) |
Nov 22, 2023 | 35.80 | 35.80 | 35.34 | 35.49 | 1,879,991 | +0.14(+0.39%) |
Nov 21, 2023 | 35.54 | 35.73 | 35.26 | 35.35 | 1,631,943 | -0.27(-0.75%) |
Nov 20, 2023 | 35.49 | 35.67 | 35.36 | 35.62 | 3,535,195 | -0.03(-0.08%) |
Nov 17, 2023 | 36.00 | 36.05 | 35.52 | 35.65 | 1,672,872 | -0.18(-0.50%) |
Nov 16, 2023 | 36.05 | 36.17 | 35.74 | 35.83 | 1,257,383 | -0.03(-0.08%) |
Nov 15, 2023 | 36.07 | 36.49 | 35.67 | 35.86 | 2,353,125 | -0.28(-0.76%) |
Nov 14, 2023 | 35.43 | 36.65 | 35.22 | 36.13 | 3,067,004 | +1.78(+5.17%) |
Nov 13, 2023 | 34.21 | 34.39 | 33.98 | 34.36 | 1,426,260 | -0.09(-0.26%) |
Nov 10, 2023 | 34.27 | 34.65 | 34.01 | 34.45 | 2,303,074 | +0.41(+1.22%) |
Nov 09, 2023 | 34.51 | 34.61 | 34.01 | 34.03 | 1,626,605 | -0.38(-1.09%) |
Nov 08, 2023 | 34.41 | 34.73 | 34.34 | 34.41 | 2,320,804 | +0.19(+0.55%) |
Nov 07, 2023 | 34.69 | 34.76 | 34.13 | 34.22 | 2,844,296 | -0.39(-1.14%) |
Nov 06, 2023 | 34.80 | 34.93 | 34.39 | 34.61 | 2,441,853 | -0.34(-0.96%) |
Nov 03, 2023 | 33.45 | 35.07 | 33.45 | 34.95 | 3,033,416 | +1.89(+5.73%) |
Nov 02, 2023 | 32.99 | 33.38 | 32.91 | 33.05 | 2,469,152 | +0.56(+1.73%) |
Nov 01, 2023 | 32.28 | 32.49 | 31.98 | 32.49 | 2,957,377 | +0.18(+0.55%) |
Oct 31, 2023 | 31.88 | 32.32 | 31.66 | 32.31 | 3,759,329 | +0.53(+1.68%) |
Oct 30, 2023 | 31.21 | 31.80 | 31.10 | 31.78 | 3,681,024 | +0.70(+2.25%) |
Oct 27, 2023 | 31.73 | 31.78 | 30.95 | 31.08 | 3,706,404 | -0.60(-1.90%) |
Oct 26, 2023 | 32.27 | 32.31 | 31.34 | 31.68 | 3,805,426 | -0.59(-1.83%) |
Oct 25, 2023 | 32.64 | 32.87 | 32.21 | 32.27 | 2,174,577 | -0.69(-2.10%) |
Oct 24, 2023 | 32.63 | 33.14 | 32.63 | 32.96 | 2,113,112 | +0.45(+1.40%) |
Oct 23, 2023 | 32.85 | 32.96 | 32.30 | 32.51 | 2,967,235 | -0.74(-2.23%) |
Oct 20, 2023 | 33.58 | 33.89 | 33.25 | 33.25 | 2,707,981 | -0.28(-0.82%) |
Oct 19, 2023 | 33.89 | 34.40 | 33.51 | 33.53 | 1,503,528 | -0.59(-1.74%) |
Oct 18, 2023 | 34.34 | 34.45 | 34.02 | 34.12 | 2,846,073 | -0.41(-1.20%) |
Oct 17, 2023 | 34.29 | 35.07 | 34.29 | 34.53 | 2,645,414 | +0.07(+0.20%) |
Oct 16, 2023 | 34.45 | 34.65 | 34.06 | 34.47 | 1,504,612 | +0.07(+0.20%) |
Oct 13, 2023 | 34.49 | 34.56 | 33.98 | 34.40 | 1,271,974 | +0.04(+0.11%) |
Oct 12, 2023 | 34.57 | 34.74 | 34.18 | 34.36 | 1,259,805 | -0.33(-0.94%) |
Oct 11, 2023 | 34.22 | 34.74 | 34.00 | 34.68 | 1,703,739 | +0.75(+2.21%) |
Oct 10, 2023 | 33.71 | 34.28 | 33.67 | 33.93 | 1,454,653 | +0.06(+0.18%) |
Oct 09, 2023 | 33.25 | 33.97 | 33.25 | 33.87 | 1,117,655 | +0.36(+1.06%) |
Oct 06, 2023 | 32.94 | 33.62 | 32.77 | 33.52 | 2,653,898 | +0.36(+1.07%) |
Oct 05, 2023 | 32.85 | 33.26 | 32.83 | 33.16 | 1,698,308 | +0.15(+0.45%) |
Oct 04, 2023 | 32.51 | 33.03 | 32.10 | 33.01 | 2,260,466 | +0.63(+1.95%) |
Oct 03, 2023 | 32.49 | 32.68 | 32.18 | 32.38 | 2,806,027 | -0.30(-0.91%) |
Oct 02, 2023 | 33.11 | 33.43 | 32.51 | 32.68 | 2,163,266 | -0.57(-1.72%) |
Sep 29, 2023 | 33.83 | 33.94 | 32.71 | 33.25 | 4,446,718 | -0.17(-0.50%) |
Sep 28, 2023 | 33.48 | 33.79 | 33.29 | 33.42 | 3,080,544 | -0.04(-0.12%) |
Sep 27, 2023 | 33.70 | 33.95 | 33.18 | 33.46 | 2,201,843 | -0.12(-0.35%) |
Sep 26, 2023 | 33.50 | 33.78 | 33.42 | 33.58 | 2,148,209 | -0.19(-0.56%) |
Sep 25, 2023 | 33.71 | 33.88 | 33.56 | 33.76 | 1,842,937 | -0.11(-0.32%) |
Sep 22, 2023 | 34.42 | 34.54 | 33.85 | 33.87 | 1,648,452 | -0.53(-1.55%) |
Sep 21, 2023 | 35.13 | 35.32 | 34.37 | 34.41 | 2,408,931 | -0.99(-2.79%) |
Sep 20, 2023 | 35.42 | 35.70 | 35.12 | 35.39 | 1,744,909 | +0.24(+0.67%) |
Sep 19, 2023 | 35.49 | 35.71 | 35.08 | 35.16 | 1,161,113 | -0.42(-1.19%) |
Sep 18, 2023 | 36.01 | 36.01 | 35.51 | 35.58 | 1,062,938 | -0.47(-1.31%) |
Sep 15, 2023 | 36.25 | 36.29 | 35.89 | 36.05 | 3,527,499 | +0.03(+0.08%) |
Sep 14, 2023 | 35.79 | 36.11 | 35.77 | 36.02 | 1,339,480 | +0.63(+1.78%) |
Sep 13, 2023 | 35.62 | 35.77 | 35.30 | 35.39 | 1,127,557 | -0.24(-0.66%) |
Sep 12, 2023 | 35.65 | 35.94 | 35.55 | 35.63 | 1,456,609 | -0.09(-0.25%) |
Sep 11, 2023 | 35.37 | 35.74 | 35.28 | 35.72 | 1,402,453 | +0.40(+1.14%) |
Sep 08, 2023 | 35.55 | 35.79 | 35.21 | 35.31 | 1,426,849 | -0.23(-0.63%) |
Sep 07, 2023 | 34.63 | 35.60 | 34.63 | 35.54 | 2,132,691 | +0.80(+2.32%) |
Sep 06, 2023 | 34.77 | 34.94 | 34.58 | 34.74 | 1,681,451 | +0.01(+0.03%) |
Sep 05, 2023 | 35.26 | 35.36 | 34.72 | 34.73 | 1,608,438 | -0.57(-1.61%) |