Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.03 | 38.03 | 36.15 | 36.96 | 75,005 | +0.44(+1.20%) |
Nov 29, 2023 | 37.56 | 37.56 | 36.32 | 36.53 | 60,976 | -0.59(-1.60%) |
Nov 28, 2023 | 37.21 | 37.77 | 37.00 | 37.12 | 49,339 | -0.03(-0.09%) |
Nov 27, 2023 | 36.92 | 37.19 | 36.43 | 37.15 | 35,695 | -0.24(-0.63%) |
Nov 24, 2023 | 36.93 | 37.88 | 36.93 | 37.39 | 33,918 | +0.31(+0.82%) |
Nov 22, 2023 | 35.76 | 37.13 | 35.24 | 37.08 | 56,748 | -0.02(-0.05%) |
Nov 21, 2023 | 36.87 | 37.24 | 36.47 | 37.10 | 45,958 | -0.22(-0.59%) |
Nov 20, 2023 | 37.62 | 37.93 | 37.29 | 37.32 | 76,770 | +0.10(+0.27%) |
Nov 17, 2023 | 36.35 | 37.68 | 36.20 | 37.22 | 96,625 | +1.47(+4.12%) |
Nov 16, 2023 | 36.51 | 36.68 | 34.99 | 35.75 | 341,280 | -1.42(-3.82%) |
Nov 15, 2023 | 37.18 | 38.11 | 37.11 | 37.17 | 38,899 | -0.14(-0.37%) |
Nov 14, 2023 | 36.98 | 37.54 | 36.92 | 37.31 | 72,280 | +0.62(+1.68%) |
Nov 13, 2023 | 36.29 | 36.82 | 36.16 | 36.69 | 71,661 | +0.53(+1.46%) |
Nov 10, 2023 | 36.14 | 36.30 | 35.54 | 36.17 | 52,475 | +0.74(+2.08%) |
Nov 09, 2023 | 36.14 | 36.29 | 35.39 | 35.43 | 62,439 | -0.21(-0.59%) |
Nov 08, 2023 | 36.45 | 36.72 | 35.64 | 35.64 | 66,006 | -0.96(-2.63%) |
Nov 07, 2023 | 37.26 | 37.26 | 36.26 | 36.60 | 191,209 | -1.68(-4.39%) |
Nov 06, 2023 | 39.54 | 39.70 | 38.18 | 38.28 | 35,544 | -0.91(-2.33%) |
Nov 03, 2023 | 39.86 | 39.99 | 38.73 | 39.20 | 49,194 | -0.71(-1.78%) |
Nov 02, 2023 | 37.70 | 39.99 | 37.44 | 39.91 | 61,386 | +2.21(+5.86%) |
Nov 01, 2023 | 38.42 | 38.73 | 37.68 | 37.70 | 57,611 | -0.22(-0.58%) |
Oct 31, 2023 | 37.90 | 38.07 | 37.01 | 37.92 | 49,443 | +0.20(+0.53%) |
Oct 30, 2023 | 37.60 | 38.22 | 36.97 | 37.72 | 73,201 | +0.30(+0.80%) |
Oct 27, 2023 | 39.20 | 39.47 | 37.18 | 37.42 | 240,102 | -1.88(-4.78%) |
Oct 26, 2023 | 39.27 | 39.65 | 38.59 | 39.30 | 58,077 | -0.63(-1.57%) |
Oct 25, 2023 | 40.32 | 40.53 | 39.58 | 39.93 | 42,351 | -0.24(-0.59%) |
Oct 24, 2023 | 41.47 | 41.53 | 40.16 | 40.16 | 68,078 | -1.15(-2.77%) |
Oct 23, 2023 | 42.07 | 42.07 | 40.93 | 41.31 | 57,507 | -1.46(-3.42%) |
Oct 20, 2023 | 43.77 | 44.25 | 42.42 | 42.77 | 44,991 | -1.51(-3.40%) |
Oct 19, 2023 | 44.07 | 44.89 | 43.35 | 44.28 | 64,212 | -0.10(-0.23%) |
Oct 18, 2023 | 43.95 | 44.68 | 43.78 | 44.38 | 92,165 | +0.79(+1.80%) |
Oct 17, 2023 | 42.53 | 43.74 | 42.53 | 43.59 | 43,011 | +0.85(+2.00%) |
Oct 16, 2023 | 42.82 | 42.88 | 41.98 | 42.74 | 59,030 | +0.66(+1.56%) |
Oct 13, 2023 | 41.58 | 42.53 | 41.44 | 42.08 | 214,736 | +1.72(+4.26%) |
Oct 12, 2023 | 41.04 | 41.12 | 40.04 | 40.36 | 78,280 | -0.04(-0.10%) |
Oct 11, 2023 | 40.39 | 40.41 | 39.37 | 40.40 | 60,125 | -0.94(-2.28%) |
Oct 10, 2023 | 41.35 | 41.90 | 40.88 | 41.35 | 63,341 | +0.01(+0.02%) |
Oct 09, 2023 | 40.92 | 41.60 | 40.33 | 41.34 | 181,238 | +2.68(+6.94%) |
Oct 06, 2023 | 38.27 | 39.28 | 37.42 | 38.65 | 75,525 | +0.40(+1.04%) |
Oct 05, 2023 | 37.72 | 38.90 | 37.65 | 38.26 | 68,518 | -0.45(-1.15%) |
Oct 04, 2023 | 40.22 | 40.24 | 38.00 | 38.70 | 115,926 | -2.58(-6.26%) |
Oct 03, 2023 | 40.90 | 41.41 | 40.64 | 41.28 | 56,954 | -0.18(-0.44%) |
Oct 02, 2023 | 42.98 | 43.34 | 40.87 | 41.47 | 70,503 | -1.70(-3.94%) |
Sep 29, 2023 | 44.98 | 45.13 | 42.88 | 43.17 | 82,123 | -1.74(-3.88%) |
Sep 28, 2023 | 44.54 | 45.48 | 44.31 | 44.91 | 35,731 | +0.04(+0.09%) |
Sep 27, 2023 | 43.74 | 45.15 | 43.74 | 44.87 | 73,271 | +2.11(+4.93%) |
Sep 26, 2023 | 42.51 | 43.23 | 42.42 | 42.76 | 25,851 | -0.49(-1.13%) |
Sep 25, 2023 | 42.07 | 43.31 | 43.04 | 43.25 | 63,298 | +1.07(+2.55%) |
Sep 22, 2023 | 42.72 | 43.28 | 42.17 | 42.17 | 64,864 | +0.11(+0.26%) |
Sep 21, 2023 | 43.69 | 43.95 | 42.01 | 42.06 | 56,161 | -1.30(-3.00%) |
Sep 20, 2023 | 43.77 | 44.70 | 43.30 | 43.37 | 198,775 | -0.76(-1.71%) |
Sep 19, 2023 | 45.64 | 45.73 | 43.68 | 44.12 | 49,815 | -0.81(-1.79%) |
Sep 18, 2023 | 45.01 | 45.41 | 44.41 | 44.93 | 42,639 | +0.55(+1.23%) |
Sep 15, 2023 | 45.15 | 45.61 | 44.31 | 44.38 | 50,641 | -1.17(-2.58%) |
Sep 14, 2023 | 45.36 | 45.76 | 45.35 | 45.55 | 51,479 | +1.06(+2.39%) |
Sep 13, 2023 | 45.34 | 45.51 | 44.17 | 44.49 | 51,659 | -0.78(-1.71%) |
Sep 12, 2023 | 44.20 | 45.30 | 44.03 | 45.26 | 57,014 | +2.02(+4.67%) |
Sep 11, 2023 | 44.86 | 45.28 | 42.90 | 43.25 | 52,078 | -1.16(-2.62%) |
Sep 08, 2023 | 44.19 | 45.02 | 44.18 | 44.41 | 55,861 | +0.82(+1.87%) |
Sep 07, 2023 | 43.78 | 44.23 | 43.44 | 43.59 | 38,966 | -0.16(-0.36%) |
Sep 06, 2023 | 43.47 | 44.12 | 43.09 | 43.75 | 53,625 | +0.06(+0.14%) |
Sep 05, 2023 | 43.74 | 44.54 | 43.62 | 43.69 | 89,181 | +0.54(+1.24%) |