Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.00 | 38.46 | 37.01 | 37.50 | 510,977 | -0.50(-1.32%) |
Nov 29, 2023 | 38.01 | 39.03 | 37.20 | 38.00 | 478,550 | +0.25(+0.66%) |
Nov 28, 2023 | 38.43 | 38.61 | 37.62 | 37.75 | 495,684 | -0.75(-1.95%) |
Nov 27, 2023 | 38.56 | 38.95 | 37.95 | 38.50 | 461,559 | -0.16(-0.41%) |
Nov 24, 2023 | 38.04 | 38.98 | 38.04 | 38.66 | 132,597 | +0.46(+1.20%) |
Nov 22, 2023 | 38.11 | 38.93 | 37.52 | 38.20 | 590,064 | +0.16(+0.42%) |
Nov 21, 2023 | 38.38 | 38.74 | 37.92 | 38.04 | 454,543 | -0.70(-1.81%) |
Nov 20, 2023 | 38.06 | 39.29 | 38.06 | 38.74 | 771,945 | +0.34(+0.89%) |
Nov 17, 2023 | 39.24 | 39.81 | 37.71 | 38.40 | 577,158 | -0.67(-1.71%) |
Nov 16, 2023 | 38.54 | 39.22 | 38.18 | 39.07 | 485,217 | +0.33(+0.85%) |
Nov 15, 2023 | 38.97 | 39.13 | 37.85 | 38.74 | 2,409,938 | -2.04(-5.00%) |
Nov 14, 2023 | 39.96 | 41.09 | 39.53 | 40.78 | 607,637 | +1.23(+3.11%) |
Nov 13, 2023 | 39.19 | 39.64 | 37.87 | 39.55 | 584,080 | +0.89(+2.30%) |
Nov 10, 2023 | 37.99 | 38.95 | 37.44 | 38.66 | 557,474 | +1.23(+3.29%) |
Nov 09, 2023 | 39.50 | 39.50 | 37.32 | 37.43 | 395,813 | -1.66(-4.25%) |
Nov 08, 2023 | 35.23 | 39.32 | 35.13 | 39.09 | 856,492 | +3.89(+11.05%) |
Nov 07, 2023 | 35.11 | 36.82 | 34.71 | 35.20 | 448,578 | +1.06(+3.10%) |
Nov 06, 2023 | 35.06 | 35.12 | 34.10 | 34.14 | 295,604 | -1.05(-2.98%) |
Nov 03, 2023 | 34.15 | 35.21 | 33.96 | 35.19 | 380,957 | +1.50(+4.45%) |
Nov 02, 2023 | 34.04 | 34.80 | 33.40 | 33.69 | 217,601 | +0.10(+0.30%) |
Nov 01, 2023 | 34.15 | 34.15 | 32.47 | 33.59 | 294,480 | -0.61(-1.78%) |
Oct 31, 2023 | 34.00 | 34.48 | 33.39 | 34.20 | 282,522 | +0.24(+0.71%) |
Oct 30, 2023 | 33.46 | 34.08 | 33.00 | 33.96 | 242,206 | +0.75(+2.26%) |
Oct 27, 2023 | 34.66 | 34.68 | 32.99 | 33.21 | 225,829 | -1.19(-3.46%) |
Oct 26, 2023 | 35.98 | 36.20 | 33.28 | 34.40 | 487,406 | -1.45(-4.04%) |
Oct 25, 2023 | 35.88 | 36.27 | 35.25 | 35.85 | 356,222 | -0.25(-0.69%) |
Oct 24, 2023 | 35.05 | 36.13 | 34.64 | 36.10 | 327,639 | +1.44(+4.15%) |
Oct 23, 2023 | 33.81 | 34.83 | 33.44 | 34.66 | 255,042 | +0.63(+1.85%) |
Oct 20, 2023 | 35.80 | 35.80 | 33.97 | 34.03 | 320,044 | -1.71(-4.80%) |
Oct 19, 2023 | 36.63 | 36.75 | 35.72 | 35.74 | 314,888 | -0.88(-2.39%) |
Oct 18, 2023 | 35.96 | 37.06 | 35.81 | 36.62 | 358,155 | +0.78(+2.18%) |
Oct 17, 2023 | 35.70 | 35.95 | 35.45 | 35.84 | 339,555 | -0.02(-0.06%) |
Oct 16, 2023 | 34.77 | 36.11 | 34.43 | 35.86 | 235,127 | +1.52(+4.43%) |
Oct 13, 2023 | 35.23 | 35.23 | 33.71 | 34.34 | 270,282 | -0.90(-2.55%) |
Oct 12, 2023 | 36.11 | 36.79 | 35.13 | 35.24 | 210,159 | -0.95(-2.63%) |
Oct 11, 2023 | 35.91 | 36.36 | 35.51 | 36.19 | 250,871 | +0.37(+1.03%) |
Oct 10, 2023 | 36.58 | 37.33 | 35.79 | 35.82 | 290,284 | -0.76(-2.08%) |
Oct 09, 2023 | 35.69 | 36.59 | 35.21 | 36.58 | 263,295 | +0.48(+1.33%) |
Oct 06, 2023 | 34.59 | 36.41 | 34.46 | 36.10 | 321,626 | +1.01(+2.88%) |
Oct 05, 2023 | 34.89 | 35.44 | 34.71 | 35.09 | 400,422 | +0.19(+0.54%) |
Oct 04, 2023 | 33.82 | 35.04 | 33.74 | 34.90 | 357,870 | +1.06(+3.13%) |
Oct 03, 2023 | 33.24 | 33.95 | 32.93 | 33.84 | 441,847 | +0.54(+1.62%) |
Oct 02, 2023 | 33.52 | 33.70 | 32.79 | 33.30 | 452,437 | -0.22(-0.66%) |
Sep 29, 2023 | 33.56 | 33.97 | 33.05 | 33.52 | 437,773 | +0.31(+0.93%) |
Sep 28, 2023 | 32.66 | 33.25 | 32.21 | 33.21 | 512,448 | +0.55(+1.68%) |
Sep 27, 2023 | 32.29 | 32.91 | 32.16 | 32.66 | 559,391 | +0.66(+2.06%) |
Sep 26, 2023 | 31.14 | 32.16 | 30.93 | 32.00 | 502,855 | +0.70(+2.24%) |
Sep 25, 2023 | 31.00 | 31.60 | 31.26 | 31.30 | 360,066 | +0.20(+0.64%) |
Sep 22, 2023 | 31.88 | 31.89 | 31.05 | 31.10 | 330,327 | -0.58(-1.83%) |
Sep 21, 2023 | 31.70 | 32.42 | 31.58 | 31.68 | 394,242 | -0.32(-1.00%) |
Sep 20, 2023 | 35.26 | 35.26 | 31.40 | 32.00 | 681,613 | -3.23(-9.17%) |
Sep 19, 2023 | 35.38 | 35.82 | 35.08 | 35.23 | 458,578 | -0.22(-0.62%) |
Sep 18, 2023 | 35.11 | 36.20 | 35.10 | 35.45 | 423,785 | +0.07(+0.20%) |
Sep 15, 2023 | 35.97 | 36.03 | 34.54 | 35.38 | 1,589,219 | -0.59(-1.64%) |
Sep 14, 2023 | 35.15 | 36.28 | 35.15 | 35.97 | 411,138 | +0.56(+1.58%) |
Sep 13, 2023 | 34.91 | 35.49 | 34.45 | 35.41 | 461,399 | +0.40(+1.14%) |
Sep 12, 2023 | 34.27 | 35.45 | 34.19 | 35.01 | 349,994 | +0.23(+0.66%) |
Sep 11, 2023 | 35.27 | 35.65 | 34.75 | 34.78 | 471,802 | -0.58(-1.64%) |
Sep 08, 2023 | 35.46 | 36.09 | 34.68 | 35.36 | 446,019 | -0.22(-0.62%) |
Sep 07, 2023 | 35.00 | 35.69 | 31.24 | 35.58 | 1,287,375 | -1.66(-4.46%) |
Sep 06, 2023 | 38.61 | 39.00 | 37.21 | 37.24 | 912,069 | -0.74(-1.95%) |
Sep 05, 2023 | 36.79 | 38.03 | 36.13 | 37.98 | 540,208 | +1.05(+2.84%) |