Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.60 | 36.82 | 36.30 | 36.76 | 38,254 | +0.12(+0.33%) |
Nov 29, 2023 | 36.65 | 37.04 | 36.60 | 36.64 | 75,203 | -0.50(-1.34%) |
Nov 28, 2023 | 37.11 | 37.28 | 36.94 | 37.14 | 170,493 | +0.30(+0.81%) |
Nov 27, 2023 | 36.87 | 36.93 | 36.66 | 36.84 | 67,739 | -0.12(-0.32%) |
Nov 24, 2023 | 36.66 | 37.04 | 36.66 | 36.96 | 34,987 | +0.03(+0.08%) |
Nov 22, 2023 | 36.89 | 37.00 | 36.68 | 36.93 | 132,708 | -0.15(-0.40%) |
Nov 21, 2023 | 37.23 | 37.44 | 36.99 | 37.08 | 397,999 | -0.84(-2.20%) |
Nov 20, 2023 | 37.40 | 37.96 | 37.18 | 37.91 | 110,123 | +0.96(+2.61%) |
Nov 17, 2023 | 37.02 | 37.12 | 36.80 | 36.95 | 72,319 | +0.13(+0.35%) |
Nov 16, 2023 | 36.79 | 37.09 | 36.35 | 36.82 | 176,485 | -1.13(-2.99%) |
Nov 15, 2023 | 37.65 | 38.28 | 37.60 | 37.95 | 224,497 | +0.50(+1.33%) |
Nov 14, 2023 | 37.09 | 37.55 | 36.98 | 37.46 | 261,149 | +0.86(+2.34%) |
Nov 13, 2023 | 36.50 | 36.88 | 36.34 | 36.60 | 65,063 | +0.60(+1.66%) |
Nov 10, 2023 | 35.80 | 36.03 | 35.73 | 36.00 | 56,809 | -0.01(-0.03%) |
Nov 09, 2023 | 36.41 | 36.59 | 36.00 | 36.01 | 57,350 | -0.72(-1.95%) |
Nov 08, 2023 | 36.64 | 36.99 | 36.64 | 36.73 | 105,068 | -0.07(-0.19%) |
Nov 07, 2023 | 36.48 | 36.84 | 36.17 | 36.80 | 114,214 | +0.31(+0.84%) |
Nov 06, 2023 | 36.71 | 36.96 | 36.46 | 36.49 | 62,768 | +0.66(+1.83%) |
Nov 03, 2023 | 35.26 | 35.87 | 35.20 | 35.83 | 390,736 | +1.30(+3.77%) |
Nov 02, 2023 | 34.42 | 34.55 | 34.25 | 34.53 | 68,774 | +0.11(+0.32%) |
Nov 01, 2023 | 34.20 | 34.45 | 34.11 | 34.42 | 117,952 | -0.03(-0.09%) |
Oct 31, 2023 | 34.43 | 34.71 | 33.98 | 34.45 | 75,602 | -0.46(-1.31%) |
Oct 30, 2023 | 35.29 | 35.32 | 34.79 | 34.91 | 69,918 | +0.65(+1.89%) |
Oct 27, 2023 | 34.53 | 34.64 | 34.18 | 34.26 | 121,687 | +0.10(+0.29%) |
Oct 26, 2023 | 34.01 | 34.30 | 33.96 | 34.16 | 60,876 | +0.07(+0.20%) |
Oct 25, 2023 | 34.07 | 34.42 | 33.94 | 34.09 | 116,271 | -0.68(-1.95%) |
Oct 24, 2023 | 34.05 | 34.93 | 34.05 | 34.77 | 109,205 | +0.90(+2.64%) |
Oct 23, 2023 | 33.74 | 33.95 | 33.32 | 33.88 | 356,729 | -0.06(-0.18%) |
Oct 20, 2023 | 34.10 | 34.21 | 33.88 | 33.93 | 77,818 | -0.76(-2.18%) |
Oct 19, 2023 | 34.84 | 35.04 | 34.63 | 34.69 | 187,296 | -0.13(-0.37%) |
Oct 18, 2023 | 35.12 | 35.15 | 34.73 | 34.82 | 96,952 | -0.85(-2.37%) |
Oct 17, 2023 | 35.44 | 35.86 | 35.41 | 35.67 | 80,794 | -0.43(-1.18%) |
Oct 16, 2023 | 35.84 | 36.30 | 35.61 | 36.09 | 127,613 | -0.11(-0.30%) |
Oct 13, 2023 | 36.14 | 36.42 | 36.02 | 36.20 | 909,649 | -0.17(-0.46%) |
Oct 12, 2023 | 37.04 | 37.04 | 36.21 | 36.37 | 104,838 | -0.84(-2.25%) |
Oct 11, 2023 | 37.30 | 37.57 | 37.01 | 37.21 | 453,915 | +0.44(+1.19%) |
Oct 10, 2023 | 36.30 | 36.82 | 36.30 | 36.77 | 497,508 | +0.78(+2.16%) |
Oct 09, 2023 | 35.59 | 36.00 | 35.59 | 35.99 | 188,618 | -0.02(-0.06%) |
Oct 06, 2023 | 35.16 | 36.07 | 35.12 | 36.01 | 166,349 | +0.89(+2.52%) |
Oct 05, 2023 | 34.82 | 35.13 | 34.72 | 35.13 | 63,716 | +0.23(+0.66%) |
Oct 04, 2023 | 34.92 | 35.08 | 34.82 | 34.90 | 79,554 | -0.38(-1.07%) |
Oct 03, 2023 | 35.22 | 35.51 | 35.20 | 35.28 | 109,704 | -0.60(-1.66%) |
Oct 02, 2023 | 35.75 | 36.00 | 35.67 | 35.87 | 50,921 | -0.13(-0.36%) |
Sep 29, 2023 | 36.16 | 36.26 | 35.92 | 36.00 | 83,297 | +0.54(+1.51%) |
Sep 28, 2023 | 35.24 | 35.61 | 35.24 | 35.47 | 55,267 | +0.12(+0.34%) |
Sep 27, 2023 | 35.37 | 35.46 | 35.17 | 35.35 | 89,010 | +0.00(+0.00%) |
Sep 26, 2023 | 35.40 | 35.62 | 35.31 | 35.35 | 89,060 | -0.34(-0.95%) |
Sep 25, 2023 | 35.27 | 35.69 | 35.62 | 35.69 | 109,441 | -0.62(-1.70%) |
Sep 22, 2023 | 36.42 | 36.42 | 36.09 | 36.30 | 279,098 | +0.36(+1.00%) |
Sep 21, 2023 | 35.81 | 36.08 | 35.74 | 35.94 | 254,841 | -0.79(-2.14%) |
Sep 20, 2023 | 36.93 | 37.08 | 36.67 | 36.73 | 39,506 | -0.44(-1.18%) |
Sep 19, 2023 | 37.34 | 37.47 | 37.09 | 37.17 | 97,503 | -0.49(-1.29%) |
Sep 18, 2023 | 37.55 | 37.76 | 37.32 | 37.65 | 294,520 | -0.20(-0.53%) |
Sep 15, 2023 | 38.08 | 38.12 | 37.71 | 37.85 | 108,848 | -0.44(-1.14%) |
Sep 14, 2023 | 38.07 | 38.42 | 37.94 | 38.29 | 160,838 | +0.01(+0.03%) |
Sep 13, 2023 | 38.17 | 38.55 | 38.09 | 38.28 | 132,832 | -0.44(-1.13%) |
Sep 12, 2023 | 38.36 | 38.97 | 38.36 | 38.72 | 49,536 | -0.01(-0.03%) |
Sep 11, 2023 | 38.66 | 39.06 | 38.49 | 38.73 | 112,153 | +0.74(+1.94%) |
Sep 08, 2023 | 38.07 | 38.28 | 37.75 | 37.99 | 49,930 | -0.10(-0.26%) |
Sep 07, 2023 | 38.35 | 38.35 | 37.81 | 38.09 | 84,358 | -1.52(-3.84%) |
Sep 06, 2023 | 39.60 | 40.06 | 39.51 | 39.61 | 46,672 | -0.06(-0.15%) |
Sep 05, 2023 | 39.63 | 39.84 | 39.44 | 39.67 | 101,948 | -0.85(-2.09%) |