Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.22 | 36.40 | 35.80 | 36.01 | 1,328,551 | -0.18(-0.50%) |
Nov 29, 2023 | 35.85 | 36.71 | 35.63 | 36.19 | 1,301,110 | +0.75(+2.12%) |
Nov 28, 2023 | 35.30 | 35.45 | 34.77 | 35.44 | 1,187,264 | +0.05(+0.14%) |
Nov 27, 2023 | 35.34 | 35.91 | 35.06 | 35.39 | 1,210,458 | -0.16(-0.45%) |
Nov 24, 2023 | 35.78 | 35.78 | 35.22 | 35.55 | 370,494 | -0.17(-0.48%) |
Nov 22, 2023 | 35.71 | 36.60 | 35.58 | 35.72 | 911,373 | +0.24(+0.68%) |
Nov 21, 2023 | 36.14 | 36.14 | 35.46 | 35.48 | 683,604 | -0.82(-2.26%) |
Nov 20, 2023 | 36.32 | 36.45 | 35.84 | 36.30 | 727,359 | +0.05(+0.14%) |
Nov 17, 2023 | 36.72 | 36.72 | 35.79 | 36.25 | 805,538 | -0.06(-0.17%) |
Nov 16, 2023 | 36.72 | 36.89 | 35.99 | 36.31 | 697,812 | -0.53(-1.44%) |
Nov 15, 2023 | 36.46 | 37.34 | 36.40 | 36.84 | 1,115,780 | +0.46(+1.26%) |
Nov 14, 2023 | 34.80 | 36.48 | 34.43 | 36.38 | 1,495,297 | +2.36(+6.94%) |
Nov 13, 2023 | 34.39 | 34.39 | 33.62 | 34.02 | 882,092 | +0.07(+0.21%) |
Nov 10, 2023 | 33.77 | 34.27 | 33.24 | 33.95 | 1,082,466 | +0.20(+0.59%) |
Nov 09, 2023 | 34.00 | 34.39 | 33.55 | 33.75 | 841,322 | +0.01(+0.03%) |
Nov 08, 2023 | 34.56 | 34.83 | 33.44 | 33.74 | 1,090,789 | -0.46(-1.35%) |
Nov 07, 2023 | 34.89 | 34.95 | 33.78 | 34.20 | 1,409,868 | -0.82(-2.34%) |
Nov 06, 2023 | 35.25 | 35.68 | 34.74 | 35.02 | 1,037,811 | -0.26(-0.74%) |
Nov 03, 2023 | 34.32 | 35.47 | 34.32 | 35.28 | 1,580,734 | +1.44(+4.26%) |
Nov 02, 2023 | 35.38 | 35.86 | 33.03 | 33.84 | 2,119,200 | -0.64(-1.86%) |
Nov 01, 2023 | 36.70 | 36.75 | 33.55 | 34.48 | 3,234,438 | +0.56(+1.65%) |
Oct 31, 2023 | 33.31 | 34.26 | 32.90 | 33.92 | 2,435,984 | +0.52(+1.56%) |
Oct 30, 2023 | 33.22 | 33.88 | 32.29 | 33.40 | 1,487,699 | +0.67(+2.05%) |
Oct 27, 2023 | 32.71 | 33.34 | 32.46 | 32.73 | 830,726 | +0.03(+0.09%) |
Oct 26, 2023 | 33.00 | 33.11 | 32.02 | 32.70 | 834,155 | +0.05(+0.15%) |
Oct 25, 2023 | 32.04 | 32.83 | 31.95 | 32.65 | 798,005 | +0.20(+0.62%) |
Oct 24, 2023 | 32.81 | 33.25 | 32.27 | 32.45 | 1,004,890 | -0.09(-0.28%) |
Oct 23, 2023 | 32.42 | 33.34 | 32.12 | 32.54 | 1,322,492 | -0.44(-1.33%) |
Oct 20, 2023 | 33.14 | 33.37 | 32.59 | 32.98 | 1,006,634 | -0.07(-0.21%) |
Oct 19, 2023 | 33.32 | 34.19 | 32.91 | 33.05 | 968,205 | -0.18(-0.54%) |
Oct 18, 2023 | 34.34 | 34.34 | 32.96 | 33.23 | 1,423,323 | -0.42(-1.25%) |
Oct 17, 2023 | 31.91 | 33.98 | 31.91 | 33.65 | 1,540,067 | +1.61(+5.02%) |
Oct 16, 2023 | 30.71 | 32.28 | 30.70 | 32.04 | 1,330,132 | +1.67(+5.50%) |
Oct 13, 2023 | 29.99 | 30.69 | 29.68 | 30.37 | 1,019,568 | +0.31(+1.03%) |
Oct 12, 2023 | 30.95 | 30.99 | 29.65 | 30.06 | 980,282 | -0.81(-2.62%) |
Oct 11, 2023 | 30.84 | 31.19 | 30.22 | 30.87 | 741,750 | +0.01(+0.03%) |
Oct 10, 2023 | 30.00 | 31.11 | 29.93 | 30.86 | 618,474 | +1.01(+3.38%) |
Oct 09, 2023 | 29.04 | 30.36 | 28.23 | 29.85 | 1,308,166 | +0.34(+1.15%) |
Oct 06, 2023 | 30.37 | 30.51 | 29.05 | 29.51 | 1,301,404 | -1.03(-3.37%) |
Oct 05, 2023 | 30.44 | 30.97 | 30.28 | 30.54 | 1,038,695 | -0.09(-0.29%) |
Oct 04, 2023 | 29.85 | 30.66 | 29.34 | 30.63 | 1,331,097 | +0.88(+2.96%) |
Oct 03, 2023 | 31.03 | 31.18 | 29.46 | 29.75 | 1,389,004 | -1.60(-5.10%) |
Oct 02, 2023 | 31.37 | 32.03 | 31.20 | 31.35 | 1,254,584 | -0.24(-0.76%) |
Sep 29, 2023 | 33.54 | 33.88 | 31.46 | 31.59 | 1,997,870 | +0.54(+1.74%) |
Sep 28, 2023 | 29.69 | 31.17 | 29.43 | 31.05 | 1,195,819 | +1.60(+5.43%) |
Sep 27, 2023 | 29.02 | 29.98 | 28.94 | 29.45 | 1,549,522 | +0.53(+1.83%) |
Sep 26, 2023 | 29.38 | 29.84 | 28.86 | 28.92 | 1,519,072 | -0.66(-2.23%) |
Sep 25, 2023 | 29.78 | 29.92 | 29.45 | 29.58 | 998,738 | -0.57(-1.89%) |
Sep 22, 2023 | 31.35 | 31.37 | 30.14 | 30.15 | 1,083,551 | -1.57(-4.95%) |
Sep 21, 2023 | 31.95 | 32.52 | 31.71 | 31.72 | 776,316 | -0.48(-1.49%) |
Sep 20, 2023 | 32.00 | 33.20 | 32.00 | 32.20 | 1,076,567 | +0.37(+1.16%) |
Sep 19, 2023 | 31.09 | 31.93 | 30.92 | 31.83 | 908,163 | +0.69(+2.22%) |
Sep 18, 2023 | 31.58 | 31.60 | 31.10 | 31.14 | 1,001,600 | -0.28(-0.89%) |
Sep 15, 2023 | 32.23 | 32.30 | 31.21 | 31.42 | 1,326,275 | -0.94(-2.90%) |
Sep 14, 2023 | 31.90 | 32.48 | 31.43 | 32.36 | 954,021 | +0.69(+2.18%) |
Sep 13, 2023 | 31.15 | 31.87 | 30.87 | 31.67 | 1,295,405 | +0.46(+1.47%) |
Sep 12, 2023 | 30.41 | 31.68 | 30.18 | 31.21 | 1,115,431 | +0.67(+2.19%) |
Sep 11, 2023 | 31.30 | 31.33 | 30.14 | 30.54 | 1,345,133 | -0.59(-1.90%) |
Sep 08, 2023 | 31.21 | 31.73 | 30.90 | 31.13 | 981,455 | -0.17(-0.54%) |
Sep 07, 2023 | 30.39 | 31.41 | 30.23 | 31.30 | 1,172,247 | +0.67(+2.19%) |
Sep 06, 2023 | 31.29 | 31.45 | 30.62 | 30.63 | 1,009,343 | -0.72(-2.30%) |
Sep 05, 2023 | 32.36 | 32.36 | 31.05 | 31.35 | 1,514,259 | -1.32(-4.04%) |