Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.85 | 38.85 | 37.91 | 38.59 | 587,147 | -0.09(-0.23%) |
Nov 29, 2023 | 38.95 | 39.37 | 38.31 | 38.68 | 446,728 | +0.46(+1.20%) |
Nov 28, 2023 | 37.66 | 38.28 | 37.28 | 38.22 | 413,181 | +0.42(+1.11%) |
Nov 27, 2023 | 37.89 | 38.22 | 37.48 | 37.80 | 425,839 | -0.28(-0.74%) |
Nov 24, 2023 | 37.76 | 38.28 | 37.59 | 38.08 | 183,941 | +0.16(+0.42%) |
Nov 22, 2023 | 38.25 | 38.69 | 37.84 | 37.92 | 497,423 | +0.08(+0.21%) |
Nov 21, 2023 | 38.24 | 38.47 | 37.43 | 37.84 | 565,340 | -0.83(-2.15%) |
Nov 20, 2023 | 38.08 | 38.87 | 37.61 | 38.67 | 532,375 | +0.48(+1.26%) |
Nov 17, 2023 | 37.76 | 38.66 | 37.63 | 38.19 | 738,738 | +1.34(+3.64%) |
Nov 16, 2023 | 37.70 | 38.08 | 36.32 | 36.85 | 1,100,748 | -1.29(-3.38%) |
Nov 15, 2023 | 37.75 | 39.00 | 37.51 | 38.14 | 902,598 | +0.44(+1.17%) |
Nov 14, 2023 | 36.34 | 37.83 | 35.98 | 37.70 | 737,227 | +2.87(+8.24%) |
Nov 13, 2023 | 34.61 | 34.95 | 34.06 | 34.83 | 468,904 | -0.32(-0.91%) |
Nov 10, 2023 | 34.08 | 35.41 | 33.62 | 35.15 | 938,723 | +1.06(+3.11%) |
Nov 09, 2023 | 36.16 | 36.16 | 33.63 | 34.09 | 1,142,435 | -1.83(-5.09%) |
Nov 08, 2023 | 35.40 | 36.10 | 35.15 | 35.92 | 769,588 | +0.69(+1.96%) |
Nov 07, 2023 | 34.97 | 35.43 | 34.77 | 35.23 | 797,452 | -0.36(-1.01%) |
Nov 06, 2023 | 35.46 | 36.21 | 35.12 | 35.59 | 734,652 | +0.00(+0.00%) |
Nov 03, 2023 | 34.42 | 36.07 | 34.12 | 35.59 | 1,554,147 | +2.00(+5.95%) |
Nov 02, 2023 | 34.52 | 34.78 | 33.46 | 33.59 | 1,036,336 | -0.41(-1.21%) |
Nov 01, 2023 | 33.11 | 34.50 | 32.86 | 34.00 | 977,337 | +0.88(+2.66%) |
Oct 31, 2023 | 32.75 | 33.48 | 32.70 | 33.12 | 1,111,455 | +0.16(+0.49%) |
Oct 30, 2023 | 33.01 | 33.22 | 31.95 | 32.96 | 920,465 | +0.25(+0.76%) |
Oct 27, 2023 | 34.12 | 34.12 | 32.38 | 32.71 | 1,220,105 | -1.15(-3.40%) |
Oct 26, 2023 | 33.41 | 34.32 | 32.87 | 33.86 | 1,142,896 | +0.57(+1.71%) |
Oct 25, 2023 | 34.77 | 35.44 | 32.42 | 33.29 | 2,147,136 | -1.51(-4.34%) |
Oct 24, 2023 | 38.57 | 39.56 | 32.47 | 34.80 | 5,420,522 | -7.78(-18.27%) |
Oct 23, 2023 | 43.02 | 43.93 | 42.31 | 42.58 | 759,439 | -0.68(-1.57%) |
Oct 20, 2023 | 43.99 | 43.99 | 42.73 | 43.26 | 607,220 | -0.68(-1.55%) |
Oct 19, 2023 | 43.74 | 45.21 | 43.65 | 43.94 | 724,984 | +0.32(+0.73%) |
Oct 18, 2023 | 44.99 | 45.06 | 43.62 | 43.62 | 502,097 | -1.83(-4.03%) |
Oct 17, 2023 | 45.08 | 45.52 | 44.10 | 45.45 | 633,625 | -0.46(-1.00%) |
Oct 16, 2023 | 44.25 | 45.99 | 43.72 | 45.91 | 467,317 | +2.57(+5.93%) |
Oct 13, 2023 | 44.34 | 44.58 | 43.31 | 43.34 | 460,529 | -0.96(-2.17%) |
Oct 12, 2023 | 45.78 | 45.78 | 43.68 | 44.30 | 472,471 | -1.15(-2.53%) |
Oct 11, 2023 | 45.72 | 46.29 | 45.09 | 45.45 | 1,323,682 | +0.01(+0.02%) |
Oct 10, 2023 | 44.78 | 45.77 | 44.45 | 45.44 | 764,977 | +0.75(+1.68%) |
Oct 09, 2023 | 42.88 | 44.88 | 42.60 | 44.69 | 530,820 | +1.21(+2.78%) |
Oct 06, 2023 | 42.23 | 43.59 | 41.59 | 43.48 | 444,163 | +0.99(+2.33%) |
Oct 05, 2023 | 43.85 | 44.10 | 42.20 | 42.49 | 584,353 | -1.73(-3.91%) |
Oct 04, 2023 | 44.42 | 44.80 | 43.82 | 44.22 | 387,770 | -0.17(-0.38%) |
Oct 03, 2023 | 45.32 | 45.69 | 43.94 | 44.39 | 387,063 | -1.27(-2.78%) |
Oct 02, 2023 | 45.49 | 46.05 | 45.08 | 45.66 | 355,886 | -0.18(-0.39%) |
Sep 29, 2023 | 45.95 | 47.15 | 45.80 | 45.84 | 406,874 | +0.33(+0.73%) |
Sep 28, 2023 | 44.53 | 45.56 | 44.39 | 45.51 | 357,727 | +1.02(+2.29%) |
Sep 27, 2023 | 44.79 | 45.12 | 44.13 | 44.49 | 329,441 | -0.07(-0.16%) |
Sep 26, 2023 | 45.22 | 45.60 | 44.53 | 44.56 | 397,465 | -0.84(-1.85%) |
Sep 25, 2023 | 45.07 | 45.78 | 45.32 | 45.40 | 289,891 | +0.06(+0.13%) |
Sep 22, 2023 | 44.93 | 45.48 | 44.61 | 45.34 | 479,098 | +0.62(+1.39%) |
Sep 21, 2023 | 45.27 | 45.39 | 44.14 | 44.72 | 444,680 | -1.01(-2.21%) |
Sep 20, 2023 | 46.30 | 46.87 | 45.70 | 45.73 | 322,624 | -0.39(-0.85%) |
Sep 19, 2023 | 46.23 | 46.49 | 45.89 | 46.12 | 376,563 | -0.03(-0.07%) |
Sep 18, 2023 | 46.48 | 46.67 | 45.95 | 46.15 | 481,876 | -0.30(-0.65%) |
Sep 15, 2023 | 46.71 | 46.71 | 45.91 | 46.45 | 619,160 | -0.29(-0.62%) |
Sep 14, 2023 | 46.85 | 46.99 | 46.37 | 46.74 | 339,008 | +0.44(+0.95%) |
Sep 13, 2023 | 46.00 | 46.42 | 45.64 | 46.30 | 431,712 | +0.31(+0.67%) |
Sep 12, 2023 | 46.34 | 46.80 | 45.85 | 45.99 | 376,698 | -0.36(-0.78%) |
Sep 11, 2023 | 46.57 | 47.18 | 45.82 | 46.35 | 647,208 | +0.06(+0.13%) |
Sep 08, 2023 | 46.39 | 46.72 | 45.71 | 46.29 | 442,848 | -0.13(-0.28%) |
Sep 07, 2023 | 47.66 | 47.93 | 46.20 | 46.42 | 578,197 | -1.53(-3.19%) |
Sep 06, 2023 | 47.62 | 48.53 | 47.19 | 47.95 | 557,745 | +0.33(+0.69%) |
Sep 05, 2023 | 46.74 | 47.73 | 46.62 | 47.62 | 721,292 | +0.64(+1.36%) |