Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 37.07 | 38.16 | 36.81 | 37.71 | 6,670,673 | +0.68(+1.84%) |
Nov 30, 2023 | 37.77 | 38.38 | 36.70 | 37.03 | 13,767,421 | -0.27(-0.72%) |
Nov 29, 2023 | 37.70 | 37.77 | 36.98 | 37.30 | 5,812,156 | -0.22(-0.59%) |
Nov 28, 2023 | 37.78 | 37.88 | 37.33 | 37.52 | 6,055,766 | -0.17(-0.45%) |
Nov 27, 2023 | 37.97 | 38.09 | 37.27 | 37.69 | 7,736,562 | -0.37(-0.97%) |
Nov 24, 2023 | 37.93 | 38.55 | 37.93 | 38.06 | 2,266,064 | +0.17(+0.45%) |
Nov 22, 2023 | 37.14 | 37.96 | 36.80 | 37.89 | 4,816,840 | -0.32(-0.84%) |
Nov 21, 2023 | 37.83 | 38.45 | 37.71 | 38.21 | 4,322,331 | +0.01(+0.03%) |
Nov 20, 2023 | 38.27 | 38.58 | 38.05 | 38.20 | 6,056,283 | +0.21(+0.55%) |
Nov 17, 2023 | 37.69 | 38.28 | 37.54 | 37.99 | 6,189,693 | +0.81(+2.18%) |
Nov 16, 2023 | 37.89 | 38.27 | 36.47 | 37.18 | 8,186,673 | -1.26(-3.28%) |
Nov 15, 2023 | 39.16 | 39.34 | 38.28 | 38.44 | 6,696,855 | -0.74(-1.89%) |
Nov 14, 2023 | 38.88 | 39.41 | 38.52 | 39.18 | 5,491,115 | +0.52(+1.35%) |
Nov 13, 2023 | 38.38 | 38.91 | 38.17 | 38.66 | 3,605,382 | +0.37(+0.97%) |
Nov 10, 2023 | 38.24 | 38.53 | 37.88 | 38.29 | 4,292,486 | +0.49(+1.30%) |
Nov 09, 2023 | 37.94 | 38.31 | 37.66 | 37.80 | 4,657,720 | +0.01(+0.03%) |
Nov 08, 2023 | 37.70 | 38.41 | 37.65 | 37.79 | 7,036,078 | -0.16(-0.42%) |
Nov 07, 2023 | 38.68 | 38.90 | 37.82 | 37.95 | 6,551,433 | -1.57(-3.97%) |
Nov 06, 2023 | 40.57 | 40.64 | 39.42 | 39.52 | 5,415,547 | -0.77(-1.91%) |
Nov 03, 2023 | 40.42 | 41.06 | 40.21 | 40.29 | 4,748,198 | -0.30(-0.74%) |
Nov 02, 2023 | 39.48 | 40.65 | 39.39 | 40.59 | 5,386,034 | +1.17(+2.97%) |
Nov 01, 2023 | 39.59 | 40.08 | 39.20 | 39.42 | 4,995,025 | +0.08(+0.20%) |
Oct 31, 2023 | 39.34 | 39.79 | 38.91 | 39.34 | 6,359,871 | -0.08(-0.20%) |
Oct 30, 2023 | 39.79 | 39.98 | 38.85 | 39.42 | 6,781,354 | -0.18(-0.45%) |
Oct 27, 2023 | 39.65 | 39.81 | 38.92 | 39.60 | 7,357,390 | +0.15(+0.38%) |
Oct 26, 2023 | 39.81 | 39.91 | 38.89 | 39.45 | 8,470,610 | -0.93(-2.30%) |
Oct 25, 2023 | 40.39 | 40.65 | 39.16 | 40.38 | 9,022,675 | +0.15(+0.37%) |
Oct 24, 2023 | 41.03 | 41.60 | 39.85 | 40.23 | 10,120,726 | -1.42(-3.41%) |
Oct 23, 2023 | 42.11 | 42.15 | 41.36 | 41.65 | 7,762,396 | -0.46(-1.09%) |
Oct 20, 2023 | 42.94 | 43.34 | 41.20 | 42.11 | 9,437,251 | -1.15(-2.66%) |
Oct 19, 2023 | 42.70 | 43.83 | 42.31 | 43.26 | 7,749,605 | +0.13(+0.30%) |
Oct 18, 2023 | 43.36 | 43.85 | 42.80 | 43.13 | 8,251,058 | +0.09(+0.21%) |
Oct 17, 2023 | 42.28 | 43.43 | 42.21 | 43.04 | 6,337,639 | +0.68(+1.61%) |
Oct 16, 2023 | 42.87 | 42.88 | 41.99 | 42.36 | 5,982,027 | -0.07(-0.16%) |
Oct 13, 2023 | 42.50 | 43.28 | 42.08 | 42.43 | 7,413,635 | +0.70(+1.68%) |
Oct 12, 2023 | 42.07 | 42.37 | 41.29 | 41.73 | 5,966,613 | +0.09(+0.22%) |
Oct 11, 2023 | 40.85 | 41.69 | 40.61 | 41.64 | 6,044,898 | +0.49(+1.19%) |
Oct 10, 2023 | 41.23 | 41.72 | 41.10 | 41.15 | 6,023,574 | -0.16(-0.39%) |
Oct 09, 2023 | 40.00 | 41.54 | 39.87 | 41.31 | 9,902,226 | +2.62(+6.77%) |
Oct 06, 2023 | 38.16 | 39.11 | 37.94 | 38.69 | 5,606,007 | +0.63(+1.66%) |
Oct 05, 2023 | 38.03 | 38.66 | 37.86 | 38.06 | 5,537,739 | -0.21(-0.55%) |
Oct 04, 2023 | 39.35 | 39.59 | 38.08 | 38.27 | 8,683,370 | -1.79(-4.47%) |
Oct 03, 2023 | 39.39 | 40.10 | 39.33 | 40.06 | 7,273,725 | +0.29(+0.73%) |