Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.37 | 38.81 | 37.99 | 38.62 | 104,261 | -0.34(-0.87%) |
Nov 29, 2023 | 39.05 | 39.16 | 38.82 | 38.96 | 54,206 | +0.47(+1.22%) |
Nov 28, 2023 | 38.24 | 38.61 | 38.13 | 38.49 | 295,969 | -0.53(-1.36%) |
Nov 27, 2023 | 39.40 | 39.52 | 38.97 | 39.02 | 145,725 | -0.70(-1.76%) |
Nov 24, 2023 | 39.50 | 39.72 | 39.42 | 39.72 | 37,476 | +0.01(+0.03%) |
Nov 22, 2023 | 39.72 | 39.85 | 39.44 | 39.71 | 65,971 | -0.29(-0.72%) |
Nov 21, 2023 | 39.90 | 40.14 | 39.82 | 40.00 | 99,338 | -0.42(-1.04%) |
Nov 20, 2023 | 40.12 | 40.49 | 40.07 | 40.42 | 105,607 | +0.31(+0.77%) |
Nov 17, 2023 | 40.19 | 40.31 | 39.83 | 40.11 | 58,548 | +0.23(+0.58%) |
Nov 16, 2023 | 39.76 | 39.91 | 39.67 | 39.88 | 58,745 | +0.51(+1.30%) |
Nov 15, 2023 | 39.51 | 39.79 | 39.36 | 39.37 | 71,847 | +0.19(+0.48%) |
Nov 14, 2023 | 38.86 | 39.28 | 38.80 | 39.18 | 145,183 | +2.07(+5.58%) |
Nov 13, 2023 | 36.93 | 37.27 | 36.52 | 37.11 | 333,798 | -0.17(-0.46%) |
Nov 10, 2023 | 37.12 | 37.30 | 36.68 | 37.28 | 555,763 | -0.05(-0.13%) |
Nov 09, 2023 | 37.98 | 38.08 | 37.25 | 37.33 | 1,334,204 | +0.20(+0.54%) |
Nov 08, 2023 | 37.38 | 37.72 | 37.07 | 37.13 | 531,930 | +0.36(+0.98%) |
Nov 07, 2023 | 36.88 | 37.00 | 36.62 | 36.77 | 545,209 | +0.04(+0.11%) |
Nov 06, 2023 | 36.81 | 36.95 | 36.57 | 36.73 | 1,298,980 | +0.19(+0.52%) |
Nov 03, 2023 | 37.00 | 37.35 | 36.41 | 36.54 | 1,058,545 | +1.12(+3.16%) |
Nov 02, 2023 | 35.56 | 35.81 | 35.17 | 35.42 | 1,307,981 | +0.20(+0.57%) |
Nov 01, 2023 | 35.27 | 35.27 | 34.90 | 35.22 | 95,491 | +0.33(+0.95%) |
Oct 31, 2023 | 34.75 | 35.02 | 34.53 | 34.89 | 505,198 | +0.41(+1.19%) |
Oct 30, 2023 | 34.52 | 34.63 | 34.19 | 34.48 | 587,501 | -0.02(-0.06%) |
Oct 27, 2023 | 34.95 | 34.96 | 34.44 | 34.50 | 391,177 | -0.42(-1.20%) |
Oct 26, 2023 | 35.01 | 35.31 | 34.82 | 34.92 | 433,906 | +0.16(+0.46%) |
Oct 25, 2023 | 35.30 | 35.30 | 34.68 | 34.76 | 355,643 | -2.17(-5.88%) |
Oct 24, 2023 | 36.81 | 37.24 | 36.74 | 36.93 | 184,530 | +0.44(+1.21%) |
Oct 23, 2023 | 36.64 | 36.97 | 36.41 | 36.49 | 119,508 | -0.62(-1.67%) |
Oct 20, 2023 | 37.31 | 37.71 | 37.10 | 37.11 | 286,205 | -0.82(-2.16%) |
Oct 19, 2023 | 38.75 | 38.83 | 37.92 | 37.93 | 283,935 | -0.16(-0.42%) |
Oct 18, 2023 | 38.36 | 38.92 | 38.00 | 38.09 | 152,080 | -1.43(-3.62%) |
Oct 17, 2023 | 39.53 | 40.57 | 38.99 | 39.52 | 152,942 | -7.89(-16.64%) |
Oct 16, 2023 | 46.92 | 47.51 | 46.88 | 47.41 | 203,785 | +0.99(+2.13%) |
Oct 13, 2023 | 45.89 | 46.46 | 45.84 | 46.42 | 56,909 | -0.80(-1.69%) |
Oct 12, 2023 | 47.80 | 47.86 | 47.16 | 47.22 | 69,468 | -0.66(-1.39%) |
Oct 11, 2023 | 48.18 | 48.21 | 47.57 | 47.88 | 83,191 | +0.06(+0.14%) |
Oct 10, 2023 | 47.32 | 48.05 | 47.28 | 47.82 | 203,771 | +0.20(+0.42%) |
Oct 09, 2023 | 47.35 | 47.78 | 47.14 | 47.62 | 226,786 | +0.24(+0.51%) |
Oct 06, 2023 | 46.34 | 47.42 | 46.17 | 47.38 | 183,573 | +1.37(+2.98%) |
Oct 05, 2023 | 46.21 | 46.31 | 45.79 | 46.01 | 170,091 | +0.48(+1.05%) |
Oct 04, 2023 | 45.80 | 45.85 | 45.15 | 45.53 | 108,236 | +0.57(+1.27%) |
Oct 03, 2023 | 45.03 | 45.19 | 44.77 | 44.96 | 95,822 | -0.71(-1.55%) |
Oct 02, 2023 | 45.73 | 45.88 | 45.45 | 45.67 | 110,693 | -0.51(-1.10%) |
Sep 29, 2023 | 46.97 | 46.99 | 46.12 | 46.18 | 65,432 | +0.33(+0.72%) |
Sep 28, 2023 | 45.96 | 46.11 | 45.77 | 45.85 | 148,027 | +0.10(+0.22%) |
Sep 27, 2023 | 46.18 | 46.29 | 45.47 | 45.75 | 148,975 | -1.25(-2.66%) |
Sep 26, 2023 | 47.12 | 47.38 | 46.95 | 47.00 | 137,561 | -0.33(-0.70%) |
Sep 25, 2023 | 46.88 | 47.46 | 47.21 | 47.33 | 101,440 | +0.64(+1.37%) |
Sep 22, 2023 | 46.85 | 47.05 | 46.65 | 46.69 | 165,641 | -0.16(-0.34%) |
Sep 21, 2023 | 47.41 | 47.47 | 46.85 | 46.85 | 65,097 | -1.96(-4.02%) |
Sep 20, 2023 | 49.19 | 49.43 | 48.79 | 48.81 | 121,283 | +0.73(+1.52%) |
Sep 19, 2023 | 48.56 | 48.69 | 47.71 | 48.08 | 288,681 | +0.94(+1.99%) |
Sep 18, 2023 | 48.32 | 48.41 | 47.09 | 47.14 | 199,428 | -8.35(-15.05%) |
Sep 15, 2023 | 55.36 | 55.68 | 55.23 | 55.49 | 134,175 | +0.75(+1.38%) |
Sep 14, 2023 | 54.55 | 54.76 | 54.19 | 54.74 | 31,371 | +0.53(+0.97%) |
Sep 13, 2023 | 53.87 | 54.51 | 53.82 | 54.21 | 107,740 | -0.01(-0.02%) |
Sep 12, 2023 | 54.09 | 54.46 | 53.89 | 54.22 | 98,497 | -0.47(-0.86%) |
Sep 11, 2023 | 54.28 | 54.90 | 54.22 | 54.69 | 50,953 | +0.59(+1.08%) |
Sep 08, 2023 | 54.41 | 54.47 | 54.06 | 54.10 | 40,287 | -1.04(-1.88%) |
Sep 07, 2023 | 54.76 | 55.23 | 54.60 | 55.14 | 37,648 | -0.39(-0.70%) |
Sep 06, 2023 | 56.12 | 56.12 | 55.36 | 55.53 | 65,203 | +0.09(+0.16%) |
Sep 05, 2023 | 55.61 | 55.72 | 55.39 | 55.44 | 38,647 | -0.16(-0.29%) |