Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.27 | 36.62 | 36.15 | 36.59 | 5,905,649 | +0.29(+0.81%) |
Nov 29, 2023 | 36.28 | 36.58 | 36.25 | 36.29 | 8,080,539 | +0.28(+0.76%) |
Nov 28, 2023 | 35.71 | 36.07 | 35.56 | 36.02 | 6,563,805 | +0.20(+0.55%) |
Nov 27, 2023 | 35.72 | 36.03 | 35.57 | 35.82 | 4,730,253 | +0.13(+0.36%) |
Nov 24, 2023 | 35.50 | 35.71 | 35.32 | 35.70 | 2,666,155 | +0.14(+0.39%) |
Nov 22, 2023 | 35.73 | 35.85 | 35.42 | 35.56 | 5,038,042 | +0.11(+0.30%) |
Nov 21, 2023 | 35.49 | 35.58 | 35.35 | 35.45 | 3,358,386 | -0.18(-0.50%) |
Nov 20, 2023 | 35.29 | 35.63 | 35.01 | 35.63 | 4,302,406 | +0.28(+0.78%) |
Nov 17, 2023 | 35.70 | 35.71 | 35.20 | 35.35 | 4,495,630 | -0.04(-0.11%) |
Nov 16, 2023 | 35.50 | 35.58 | 35.29 | 35.39 | 5,114,783 | -0.01(-0.03%) |
Nov 15, 2023 | 35.25 | 35.71 | 35.25 | 35.40 | 7,293,826 | +0.08(+0.22%) |
Nov 14, 2023 | 34.67 | 35.60 | 34.51 | 35.32 | 10,710,590 | +1.81(+5.40%) |
Nov 13, 2023 | 33.53 | 33.64 | 33.31 | 33.51 | 4,389,311 | -0.28(-0.84%) |
Nov 10, 2023 | 33.66 | 33.85 | 33.36 | 33.80 | 6,073,424 | +0.37(+1.12%) |
Nov 09, 2023 | 34.04 | 34.06 | 33.37 | 33.42 | 7,463,600 | -0.52(-1.53%) |
Nov 08, 2023 | 33.91 | 34.02 | 33.77 | 33.95 | 7,425,710 | +0.20(+0.58%) |
Nov 07, 2023 | 33.99 | 34.05 | 33.71 | 33.75 | 6,694,478 | -0.28(-0.84%) |
Nov 06, 2023 | 34.45 | 34.47 | 33.86 | 34.03 | 7,561,370 | -0.47(-1.37%) |
Nov 03, 2023 | 34.33 | 35.01 | 34.24 | 34.51 | 8,725,333 | +0.80(+2.36%) |
Nov 02, 2023 | 33.23 | 33.86 | 33.16 | 33.71 | 9,035,241 | +1.01(+3.10%) |
Nov 01, 2023 | 32.57 | 32.74 | 32.34 | 32.70 | 8,488,741 | +0.17(+0.51%) |
Oct 31, 2023 | 32.18 | 32.57 | 31.87 | 32.53 | 8,640,186 | +0.64(+2.00%) |
Oct 30, 2023 | 31.98 | 32.16 | 31.44 | 31.89 | 7,195,708 | +0.10(+0.31%) |
Oct 27, 2023 | 32.39 | 32.39 | 31.68 | 31.79 | 10,531,746 | -0.51(-1.58%) |
Oct 26, 2023 | 31.77 | 32.53 | 31.74 | 32.30 | 10,849,780 | +0.67(+2.11%) |
Oct 25, 2023 | 31.98 | 32.09 | 31.55 | 31.64 | 8,628,217 | -0.68(-2.10%) |
Oct 24, 2023 | 32.02 | 32.39 | 32.01 | 32.31 | 5,849,315 | +0.40(+1.26%) |
Oct 23, 2023 | 31.91 | 32.34 | 31.81 | 31.91 | 6,826,520 | -0.28(-0.86%) |
Oct 20, 2023 | 32.50 | 32.66 | 32.18 | 32.19 | 8,706,097 | -0.17(-0.52%) |
Oct 19, 2023 | 32.90 | 33.15 | 32.33 | 32.35 | 10,558,582 | -0.82(-2.46%) |
Oct 18, 2023 | 33.69 | 33.81 | 33.16 | 33.17 | 8,458,709 | -0.75(-2.20%) |
Oct 17, 2023 | 33.83 | 34.37 | 33.69 | 33.92 | 7,366,178 | -0.18(-0.52%) |
Oct 16, 2023 | 33.96 | 34.20 | 33.60 | 34.09 | 7,854,355 | +0.34(+1.02%) |
Oct 13, 2023 | 33.94 | 34.05 | 33.59 | 33.75 | 5,787,964 | -0.01(-0.03%) |
Oct 12, 2023 | 34.10 | 34.15 | 33.59 | 33.76 | 6,074,153 | -0.45(-1.32%) |
Oct 11, 2023 | 33.81 | 34.22 | 33.75 | 34.21 | 5,268,642 | +0.68(+2.02%) |
Oct 10, 2023 | 33.39 | 33.82 | 33.22 | 33.53 | 5,065,238 | +0.12(+0.35%) |
Oct 09, 2023 | 32.80 | 33.50 | 32.77 | 33.42 | 6,367,542 | +0.43(+1.31%) |
Oct 06, 2023 | 32.59 | 33.19 | 32.26 | 32.98 | 10,397,494 | +0.13(+0.39%) |
Oct 05, 2023 | 32.64 | 32.89 | 32.45 | 32.85 | 7,995,084 | +0.24(+0.72%) |
Oct 04, 2023 | 32.49 | 32.66 | 32.06 | 32.62 | 9,402,730 | +0.34(+1.07%) |
Oct 03, 2023 | 32.70 | 32.85 | 32.18 | 32.28 | 9,358,846 | -0.60(-1.82%) |
Oct 02, 2023 | 33.36 | 33.52 | 32.67 | 32.87 | 8,825,087 | -0.61(-1.82%) |
Sep 29, 2023 | 33.88 | 33.95 | 33.31 | 33.48 | 7,433,695 | +0.12(+0.35%) |
Sep 28, 2023 | 33.19 | 33.46 | 33.10 | 33.37 | 7,561,618 | +0.34(+1.04%) |
Sep 27, 2023 | 33.45 | 33.59 | 32.88 | 33.02 | 9,164,465 | -0.29(-0.88%) |
Sep 26, 2023 | 33.66 | 33.78 | 33.20 | 33.32 | 7,267,833 | -0.60(-1.77%) |
Sep 25, 2023 | 33.81 | 33.94 | 33.79 | 33.92 | 5,105,046 | -0.06(-0.17%) |
Sep 22, 2023 | 34.20 | 34.43 | 33.92 | 33.98 | 8,653,632 | -0.24(-0.69%) |
Sep 21, 2023 | 35.22 | 35.24 | 34.19 | 34.21 | 5,850,619 | -1.23(-3.47%) |
Sep 20, 2023 | 35.63 | 35.85 | 35.41 | 35.44 | 3,941,230 | +0.07(+0.19%) |
Sep 19, 2023 | 35.56 | 35.67 | 35.27 | 35.37 | 4,006,200 | -0.19(-0.53%) |
Sep 18, 2023 | 35.87 | 35.88 | 35.48 | 35.56 | 3,878,675 | -0.31(-0.87%) |
Sep 15, 2023 | 35.87 | 36.01 | 35.74 | 35.87 | 4,877,138 | -0.14(-0.38%) |
Sep 14, 2023 | 35.66 | 36.08 | 35.64 | 36.01 | 3,781,485 | +0.64(+1.82%) |
Sep 13, 2023 | 35.74 | 35.74 | 35.27 | 35.36 | 4,382,147 | -0.36(-1.01%) |
Sep 12, 2023 | 35.66 | 35.77 | 35.42 | 35.72 | 3,307,593 | +0.00(+0.00%) |
Sep 11, 2023 | 35.74 | 35.83 | 35.54 | 35.72 | 3,422,211 | +0.02(+0.05%) |
Sep 08, 2023 | 36.01 | 36.01 | 35.65 | 35.71 | 4,482,557 | -0.23(-0.65%) |
Sep 07, 2023 | 35.62 | 36.08 | 35.57 | 35.94 | 3,959,927 | +0.29(+0.82%) |
Sep 06, 2023 | 35.71 | 35.80 | 35.34 | 35.65 | 4,076,741 | -0.07(-0.19%) |
Sep 05, 2023 | 36.02 | 36.07 | 35.71 | 35.72 | 5,128,025 | -0.36(-1.00%) |