Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.57 | 38.57 | 38.01 | 38.46 | 54,440 | -0.01(-0.02%) |
Nov 29, 2023 | 38.63 | 39.15 | 38.37 | 38.47 | 49,636 | +0.19(+0.50%) |
Nov 28, 2023 | 38.35 | 38.56 | 38.01 | 38.28 | 44,491 | -0.18(-0.48%) |
Nov 27, 2023 | 38.35 | 38.52 | 38.02 | 38.46 | 57,824 | +0.30(+0.78%) |
Nov 24, 2023 | 37.46 | 38.23 | 37.43 | 38.16 | 13,405 | +0.46(+1.23%) |
Nov 22, 2023 | 37.99 | 38.13 | 37.61 | 37.70 | 27,833 | +0.04(+0.10%) |
Nov 21, 2023 | 38.36 | 38.36 | 37.56 | 37.66 | 34,887 | -0.69(-1.81%) |
Nov 20, 2023 | 38.66 | 38.66 | 38.28 | 38.36 | 39,272 | -0.32(-0.82%) |
Nov 17, 2023 | 39.16 | 39.16 | 38.41 | 38.68 | 62,372 | -0.06(-0.15%) |
Nov 16, 2023 | 39.42 | 39.55 | 38.68 | 38.73 | 55,622 | -0.98(-2.48%) |
Nov 15, 2023 | 40.04 | 40.54 | 39.71 | 39.72 | 41,415 | -0.31(-0.77%) |
Nov 14, 2023 | 38.94 | 40.09 | 38.94 | 40.03 | 50,507 | +2.43(+6.47%) |
Nov 13, 2023 | 37.68 | 38.11 | 37.50 | 37.59 | 35,680 | -0.14(-0.38%) |
Nov 10, 2023 | 38.07 | 38.07 | 37.38 | 37.74 | 52,829 | -0.03(-0.08%) |
Nov 09, 2023 | 38.87 | 38.87 | 37.71 | 37.77 | 27,243 | -0.80(-2.08%) |
Nov 08, 2023 | 38.84 | 38.96 | 38.12 | 38.57 | 50,338 | -0.09(-0.22%) |
Nov 07, 2023 | 39.23 | 39.23 | 38.57 | 38.66 | 35,241 | -0.45(-1.16%) |
Nov 06, 2023 | 38.90 | 39.25 | 38.53 | 39.11 | 54,927 | -0.15(-0.39%) |
Nov 03, 2023 | 40.01 | 40.19 | 39.15 | 39.26 | 59,299 | +0.14(+0.37%) |
Nov 02, 2023 | 38.17 | 39.17 | 38.17 | 39.12 | 42,031 | +1.36(+3.60%) |
Nov 01, 2023 | 37.27 | 37.77 | 36.81 | 37.76 | 42,646 | +0.68(+1.82%) |
Oct 31, 2023 | 36.89 | 37.08 | 36.44 | 37.08 | 46,527 | +0.48(+1.32%) |
Oct 30, 2023 | 37.05 | 37.31 | 36.20 | 36.60 | 38,790 | -0.10(-0.26%) |
Oct 27, 2023 | 37.31 | 37.31 | 36.27 | 36.70 | 52,153 | -0.62(-1.65%) |
Oct 26, 2023 | 37.57 | 37.93 | 36.97 | 37.31 | 70,940 | -0.16(-0.44%) |
Oct 25, 2023 | 36.46 | 37.49 | 36.46 | 37.48 | 48,903 | +0.56(+1.52%) |
Oct 24, 2023 | 36.18 | 37.18 | 36.17 | 36.92 | 75,305 | +0.72(+2.00%) |
Oct 23, 2023 | 35.92 | 37.48 | 35.69 | 36.20 | 194,443 | -0.01(-0.03%) |
Oct 20, 2023 | 36.70 | 36.92 | 36.20 | 36.21 | 52,596 | -0.36(-0.98%) |
Oct 19, 2023 | 37.12 | 37.56 | 36.47 | 36.56 | 58,135 | -0.91(-2.42%) |
Oct 18, 2023 | 37.59 | 37.59 | 36.98 | 37.47 | 47,993 | -0.33(-0.87%) |
Oct 17, 2023 | 37.62 | 38.07 | 37.34 | 37.80 | 75,425 | +0.00(+0.00%) |
Oct 16, 2023 | 37.62 | 37.93 | 37.14 | 37.80 | 59,350 | +0.52(+1.40%) |
Oct 13, 2023 | 38.18 | 38.36 | 37.18 | 37.28 | 70,763 | -0.89(-2.33%) |
Oct 12, 2023 | 39.60 | 39.75 | 38.13 | 38.16 | 44,646 | -1.40(-3.54%) |
Oct 11, 2023 | 39.89 | 40.12 | 39.45 | 39.56 | 34,767 | -0.01(-0.02%) |
Oct 10, 2023 | 39.87 | 39.98 | 39.52 | 39.57 | 27,914 | -0.06(-0.15%) |
Oct 09, 2023 | 39.05 | 39.93 | 39.05 | 39.63 | 36,186 | +0.13(+0.34%) |
Oct 06, 2023 | 39.07 | 39.76 | 38.94 | 39.50 | 42,284 | +0.13(+0.32%) |
Oct 05, 2023 | 38.90 | 39.41 | 38.68 | 39.37 | 62,968 | +0.33(+0.84%) |
Oct 04, 2023 | 38.83 | 39.16 | 38.55 | 39.04 | 43,202 | +0.24(+0.62%) |
Oct 03, 2023 | 39.17 | 39.17 | 38.59 | 38.80 | 44,224 | -0.49(-1.25%) |
Oct 02, 2023 | 39.01 | 39.50 | 38.85 | 39.29 | 84,627 | +0.29(+0.74%) |
Sep 29, 2023 | 39.45 | 39.84 | 38.45 | 39.00 | 67,963 | -0.01(-0.02%) |
Sep 28, 2023 | 38.73 | 39.21 | 38.73 | 39.01 | 83,232 | +0.29(+0.75%) |
Sep 27, 2023 | 39.25 | 39.60 | 38.68 | 38.72 | 63,990 | -0.34(-0.86%) |
Sep 26, 2023 | 39.53 | 39.70 | 38.96 | 39.06 | 56,318 | -0.67(-1.68%) |
Sep 25, 2023 | 39.31 | 39.79 | 39.57 | 39.73 | 36,200 | +0.02(+0.05%) |
Sep 22, 2023 | 39.55 | 40.37 | 39.48 | 39.71 | 50,853 | +0.04(+0.10%) |
Sep 21, 2023 | 41.60 | 41.60 | 39.60 | 39.67 | 82,802 | -2.26(-5.38%) |
Sep 20, 2023 | 41.91 | 42.41 | 41.87 | 41.93 | 50,784 | +0.10(+0.23%) |
Sep 19, 2023 | 41.79 | 42.04 | 41.34 | 41.83 | 48,998 | -0.22(-0.53%) |
Sep 18, 2023 | 42.97 | 43.15 | 41.92 | 42.05 | 84,035 | -0.66(-1.54%) |
Sep 15, 2023 | 43.32 | 43.44 | 42.60 | 42.71 | 303,695 | -0.65(-1.49%) |
Sep 14, 2023 | 43.13 | 43.83 | 43.11 | 43.35 | 59,593 | +0.56(+1.31%) |
Sep 13, 2023 | 43.18 | 43.53 | 42.76 | 42.79 | 51,278 | -0.28(-0.66%) |
Sep 12, 2023 | 42.74 | 43.26 | 42.61 | 43.08 | 37,002 | +0.05(+0.11%) |
Sep 11, 2023 | 42.79 | 43.06 | 42.50 | 43.03 | 39,912 | +0.40(+0.94%) |
Sep 08, 2023 | 42.68 | 42.74 | 42.05 | 42.63 | 35,580 | +0.05(+0.11%) |
Sep 07, 2023 | 42.92 | 43.06 | 42.49 | 42.58 | 43,585 | -0.45(-1.04%) |
Sep 06, 2023 | 43.30 | 43.30 | 42.80 | 43.03 | 29,038 | -0.03(-0.07%) |
Sep 05, 2023 | 43.97 | 43.97 | 42.86 | 43.06 | 46,564 | -1.27(-2.87%) |