Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.19 | 36.95 | 36.08 | 36.24 | 857,281 | +0.30(+0.83%) |
Nov 29, 2023 | 35.90 | 36.11 | 35.80 | 35.94 | 775,969 | +0.35(+0.97%) |
Nov 28, 2023 | 35.91 | 36.05 | 35.51 | 35.59 | 487,980 | -0.24(-0.67%) |
Nov 27, 2023 | 35.31 | 35.88 | 35.08 | 35.83 | 1,034,419 | +0.26(+0.73%) |
Nov 24, 2023 | 35.79 | 35.81 | 35.43 | 35.57 | 343,133 | -0.15(-0.43%) |
Nov 22, 2023 | 35.91 | 36.04 | 35.56 | 35.73 | 958,403 | +0.16(+0.46%) |
Nov 21, 2023 | 35.88 | 36.04 | 35.27 | 35.56 | 719,005 | -0.47(-1.31%) |
Nov 20, 2023 | 36.46 | 36.46 | 35.61 | 36.04 | 786,903 | -0.52(-1.42%) |
Nov 17, 2023 | 36.84 | 37.08 | 36.49 | 36.56 | 964,479 | +0.05(+0.13%) |
Nov 16, 2023 | 36.41 | 36.58 | 36.05 | 36.51 | 726,332 | +0.13(+0.34%) |
Nov 15, 2023 | 36.04 | 36.90 | 35.98 | 36.38 | 1,346,703 | +0.45(+1.26%) |
Nov 14, 2023 | 35.48 | 35.96 | 35.21 | 35.93 | 1,163,327 | +1.54(+4.48%) |
Nov 13, 2023 | 34.23 | 34.56 | 34.02 | 34.39 | 425,619 | -0.08(-0.22%) |
Nov 10, 2023 | 34.08 | 34.55 | 33.65 | 34.46 | 484,786 | +0.48(+1.42%) |
Nov 09, 2023 | 33.67 | 34.09 | 33.53 | 33.98 | 1,004,225 | +0.46(+1.38%) |
Nov 08, 2023 | 33.26 | 33.58 | 33.06 | 33.52 | 360,629 | +0.26(+0.80%) |
Nov 07, 2023 | 33.90 | 34.07 | 33.23 | 33.25 | 441,647 | -0.67(-1.98%) |
Nov 06, 2023 | 34.23 | 34.23 | 33.50 | 33.92 | 400,437 | -0.40(-1.16%) |
Nov 03, 2023 | 34.69 | 35.12 | 34.25 | 34.32 | 625,792 | +0.41(+1.20%) |
Nov 02, 2023 | 32.18 | 33.92 | 32.11 | 33.92 | 788,178 | +1.98(+6.19%) |
Nov 01, 2023 | 32.16 | 32.16 | 30.58 | 31.94 | 971,531 | +0.72(+2.30%) |
Oct 31, 2023 | 31.12 | 31.24 | 30.83 | 31.22 | 564,106 | +0.36(+1.16%) |
Oct 30, 2023 | 30.90 | 31.21 | 30.65 | 30.86 | 642,360 | +0.37(+1.21%) |
Oct 27, 2023 | 31.24 | 31.34 | 30.39 | 30.49 | 558,930 | -0.58(-1.86%) |
Oct 26, 2023 | 30.55 | 31.38 | 30.55 | 31.07 | 521,617 | +0.52(+1.70%) |
Oct 25, 2023 | 30.98 | 31.30 | 30.42 | 30.55 | 783,582 | -0.75(-2.39%) |
Oct 24, 2023 | 31.27 | 31.66 | 31.06 | 31.29 | 429,713 | +0.17(+0.55%) |
Oct 23, 2023 | 31.39 | 31.71 | 31.11 | 31.12 | 373,763 | -0.42(-1.32%) |
Oct 20, 2023 | 32.12 | 32.21 | 31.53 | 31.54 | 656,986 | -0.49(-1.54%) |
Oct 19, 2023 | 32.87 | 33.04 | 31.99 | 32.03 | 821,895 | -1.01(-3.06%) |
Oct 18, 2023 | 33.56 | 33.60 | 32.97 | 33.05 | 265,146 | -0.92(-2.70%) |
Oct 17, 2023 | 33.60 | 34.19 | 33.60 | 33.96 | 417,953 | +0.19(+0.56%) |
Oct 16, 2023 | 34.07 | 34.46 | 33.74 | 33.77 | 460,021 | +0.19(+0.56%) |
Oct 13, 2023 | 33.75 | 34.00 | 33.17 | 33.58 | 307,670 | -0.13(-0.39%) |
Oct 12, 2023 | 34.29 | 34.29 | 33.45 | 33.72 | 237,853 | -0.53(-1.55%) |
Oct 11, 2023 | 34.31 | 34.48 | 33.92 | 34.25 | 293,267 | -0.10(-0.30%) |
Oct 10, 2023 | 34.14 | 34.65 | 34.13 | 34.35 | 504,080 | +0.19(+0.55%) |
Oct 09, 2023 | 33.92 | 34.28 | 33.92 | 34.16 | 353,872 | -0.04(-0.11%) |
Oct 06, 2023 | 33.77 | 34.58 | 33.77 | 34.20 | 373,122 | +0.17(+0.50%) |
Oct 05, 2023 | 33.66 | 34.11 | 33.40 | 34.03 | 358,982 | +0.35(+1.04%) |
Oct 04, 2023 | 33.46 | 33.80 | 33.22 | 33.68 | 327,853 | +0.30(+0.91%) |
Oct 03, 2023 | 34.34 | 34.51 | 33.19 | 33.38 | 461,023 | -1.39(-4.00%) |
Oct 02, 2023 | 35.15 | 35.30 | 34.67 | 34.77 | 526,145 | -0.63(-1.79%) |
Sep 29, 2023 | 36.17 | 36.38 | 35.37 | 35.40 | 635,820 | -0.44(-1.24%) |
Sep 28, 2023 | 34.80 | 35.93 | 34.69 | 35.85 | 926,672 | +1.07(+3.07%) |
Sep 27, 2023 | 34.64 | 35.17 | 34.61 | 34.78 | 487,932 | +0.41(+1.18%) |
Sep 26, 2023 | 34.81 | 35.02 | 34.32 | 34.37 | 622,103 | -0.71(-2.02%) |
Sep 25, 2023 | 34.83 | 35.25 | 34.97 | 35.08 | 415,314 | -0.02(-0.05%) |
Sep 22, 2023 | 35.20 | 35.34 | 34.90 | 35.10 | 359,664 | +0.09(+0.27%) |
Sep 21, 2023 | 34.98 | 35.37 | 34.59 | 35.00 | 644,613 | -0.31(-0.88%) |
Sep 20, 2023 | 35.25 | 35.90 | 35.19 | 35.32 | 646,412 | +0.33(+0.95%) |
Sep 19, 2023 | 34.83 | 35.23 | 34.76 | 34.98 | 397,013 | +0.02(+0.05%) |
Sep 18, 2023 | 35.27 | 35.27 | 34.77 | 34.97 | 690,462 | -0.25(-0.70%) |
Sep 15, 2023 | 35.04 | 35.41 | 34.67 | 35.21 | 1,401,212 | +0.03(+0.08%) |
Sep 14, 2023 | 35.59 | 35.60 | 34.89 | 35.18 | 797,115 | -0.38(-1.06%) |
Sep 13, 2023 | 36.27 | 36.27 | 35.45 | 35.56 | 529,734 | -0.80(-2.21%) |
Sep 12, 2023 | 35.96 | 36.55 | 35.96 | 36.37 | 299,216 | +0.21(+0.58%) |
Sep 11, 2023 | 36.20 | 36.38 | 35.95 | 36.16 | 569,805 | +0.22(+0.61%) |
Sep 08, 2023 | 35.97 | 36.42 | 35.78 | 35.94 | 378,623 | +0.07(+0.18%) |
Sep 07, 2023 | 35.43 | 35.89 | 35.15 | 35.87 | 343,295 | +0.18(+0.50%) |
Sep 06, 2023 | 35.90 | 36.35 | 35.42 | 35.69 | 441,008 | -0.31(-0.87%) |
Sep 05, 2023 | 36.55 | 36.63 | 35.99 | 36.01 | 485,752 | -0.88(-2.39%) |