Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2023 | 33.85 | 34.05 | 33.49 | 33.97 | 4,431,370 | +0.08(+0.24%) |
Nov 24, 2023 | 33.59 | 34.16 | 33.59 | 33.89 | 2,408,166 | +0.31(+0.92%) |
Nov 22, 2023 | 33.25 | 33.62 | 32.79 | 33.58 | 6,071,580 | -0.33(-0.97%) |
Nov 21, 2023 | 33.80 | 34.04 | 33.68 | 33.91 | 7,752,477 | +0.04(+0.12%) |
Nov 20, 2023 | 33.80 | 34.07 | 33.73 | 33.87 | 7,449,045 | +0.17(+0.50%) |
Nov 17, 2023 | 33.68 | 33.95 | 33.49 | 33.70 | 7,981,560 | +0.46(+1.38%) |
Nov 16, 2023 | 34.37 | 34.62 | 32.76 | 33.24 | 7,517,174 | -1.42(-4.10%) |
Nov 15, 2023 | 34.52 | 35.19 | 34.48 | 34.66 | 8,082,201 | -0.04(-0.12%) |
Nov 14, 2023 | 34.69 | 34.85 | 34.40 | 34.70 | 12,074,157 | +0.23(+0.67%) |
Nov 13, 2023 | 34.33 | 34.62 | 34.22 | 34.47 | 7,519,117 | +0.13(+0.38%) |
Nov 10, 2023 | 34.42 | 34.50 | 34.11 | 34.34 | 10,033,706 | +0.42(+1.24%) |
Nov 09, 2023 | 33.96 | 34.16 | 33.76 | 33.92 | 7,238,567 | +0.18(+0.53%) |
Nov 08, 2023 | 33.64 | 34.19 | 33.57 | 33.74 | 10,744,892 | -0.12(-0.35%) |
Nov 07, 2023 | 34.43 | 34.58 | 33.81 | 33.86 | 9,759,214 | -1.08(-3.09%) |
Nov 06, 2023 | 35.35 | 35.65 | 34.79 | 34.94 | 4,190,840 | -0.25(-0.71%) |
Nov 03, 2023 | 35.53 | 35.54 | 34.95 | 35.19 | 5,519,138 | -0.12(-0.34%) |
Nov 02, 2023 | 34.80 | 35.51 | 34.77 | 35.31 | 10,167,127 | +0.67(+1.92%) |
Nov 01, 2023 | 34.30 | 35.06 | 34.08 | 34.64 | 9,230,083 | +0.42(+1.22%) |
Oct 31, 2023 | 34.82 | 34.90 | 33.96 | 34.23 | 6,839,397 | -0.54(-1.54%) |
Oct 30, 2023 | 34.85 | 35.27 | 34.50 | 34.76 | 8,158,842 | +0.15(+0.43%) |
Oct 27, 2023 | 34.98 | 35.18 | 34.52 | 34.61 | 6,146,371 | -0.21(-0.60%) |
Oct 26, 2023 | 34.19 | 35.40 | 34.07 | 34.82 | 9,593,400 | +0.99(+2.94%) |
Oct 25, 2023 | 34.20 | 34.51 | 33.77 | 33.83 | 7,667,356 | -0.46(-1.33%) |
Oct 24, 2023 | 34.58 | 34.82 | 34.19 | 34.29 | 6,926,276 | -0.19(-0.55%) |
Oct 23, 2023 | 34.45 | 34.80 | 34.21 | 34.47 | 6,146,117 | -0.17(-0.49%) |
Oct 20, 2023 | 35.25 | 35.36 | 34.25 | 34.64 | 5,288,161 | -0.74(-2.08%) |
Oct 19, 2023 | 35.38 | 35.93 | 34.99 | 35.38 | 4,253,682 | -0.14(-0.39%) |
Oct 18, 2023 | 35.59 | 35.81 | 35.28 | 35.52 | 5,090,547 | +0.11(+0.31%) |
Oct 17, 2023 | 34.82 | 35.59 | 34.79 | 35.41 | 4,647,560 | +0.44(+1.25%) |
Oct 16, 2023 | 34.90 | 35.16 | 34.59 | 34.97 | 5,779,897 | +0.30(+0.86%) |
Oct 13, 2023 | 35.16 | 35.20 | 34.58 | 34.67 | 6,651,664 | +0.10(+0.29%) |
Oct 12, 2023 | 35.10 | 35.10 | 34.24 | 34.57 | 4,000,498 | -0.13(-0.37%) |
Oct 11, 2023 | 34.38 | 34.72 | 34.08 | 34.70 | 3,866,964 | +0.00(+0.00%) |
Oct 10, 2023 | 34.56 | 34.95 | 34.44 | 34.70 | 6,292,226 | +0.10(+0.29%) |
Oct 09, 2023 | 34.64 | 34.78 | 34.26 | 34.60 | 6,544,463 | +1.06(+3.17%) |
Oct 06, 2023 | 33.18 | 33.78 | 32.84 | 33.54 | 6,294,794 | +0.38(+1.14%) |
Oct 05, 2023 | 32.69 | 33.28 | 32.61 | 33.16 | 6,937,140 | +0.21(+0.63%) |
Oct 04, 2023 | 33.85 | 33.92 | 32.84 | 32.95 | 7,885,219 | -1.38(-4.03%) |
Oct 03, 2023 | 34.13 | 34.63 | 34.09 | 34.34 | 5,872,514 | -0.03(-0.09%) |
Oct 02, 2023 | 35.00 | 35.15 | 33.90 | 34.37 | 6,992,313 | -0.76(-2.15%) |
Sep 29, 2023 | 36.33 | 36.39 | 34.98 | 35.12 | 8,140,453 | -1.26(-3.47%) |
Sep 28, 2023 | 36.05 | 36.64 | 36.00 | 36.38 | 5,913,165 | +0.34(+0.94%) |
Sep 27, 2023 | 35.96 | 36.23 | 35.59 | 36.05 | 6,971,524 | +0.54(+1.51%) |
Sep 26, 2023 | 35.47 | 35.84 | 35.42 | 35.51 | 6,485,256 | -0.19(-0.53%) |
Sep 25, 2023 | 35.13 | 35.82 | 35.61 | 35.70 | 5,384,143 | +0.50(+1.41%) |
Sep 22, 2023 | 34.96 | 35.42 | 34.96 | 35.20 | 5,034,321 | +0.34(+0.97%) |
Sep 21, 2023 | 35.70 | 35.81 | 34.85 | 34.86 | 7,155,193 | -0.74(-2.07%) |
Sep 20, 2023 | 35.90 | 36.33 | 35.59 | 35.60 | 6,275,925 | -0.38(-1.05%) |
Sep 19, 2023 | 36.45 | 36.66 | 35.69 | 35.98 | 7,469,380 | -0.28(-0.77%) |
Sep 18, 2023 | 36.21 | 36.43 | 35.92 | 36.25 | 7,951,475 | +0.30(+0.83%) |
Sep 15, 2023 | 36.29 | 36.41 | 35.77 | 35.96 | 12,274,141 | -0.52(-1.42%) |
Sep 14, 2023 | 36.54 | 36.65 | 36.31 | 36.47 | 6,604,833 | +0.44(+1.21%) |
Sep 13, 2023 | 36.89 | 36.92 | 35.90 | 36.04 | 7,211,819 | -0.86(-2.32%) |
Sep 12, 2023 | 36.80 | 37.04 | 36.52 | 36.89 | 8,987,893 | +0.36(+0.98%) |
Sep 11, 2023 | 37.13 | 37.34 | 36.27 | 36.53 | 6,692,869 | -0.21(-0.57%) |
Sep 08, 2023 | 37.18 | 37.30 | 36.68 | 36.74 | 8,131,213 | -0.25(-0.67%) |
Sep 07, 2023 | 36.95 | 37.24 | 36.85 | 36.99 | 8,119,112 | -0.02(-0.05%) |
Sep 06, 2023 | 36.79 | 37.10 | 36.61 | 37.01 | 7,819,502 | +0.15(+0.40%) |
Sep 05, 2023 | 37.03 | 37.36 | 36.79 | 36.86 | 9,285,758 | +0.26(+0.71%) |