Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.94 | 35.97 | 35.86 | 35.96 | 431,188 | +0.19(+0.53%) |
Nov 29, 2023 | 35.77 | 35.82 | 35.70 | 35.77 | 946,388 | +0.10(+0.28%) |
Nov 28, 2023 | 35.64 | 35.73 | 35.59 | 35.67 | 838,880 | -0.14(-0.39%) |
Nov 27, 2023 | 35.89 | 35.92 | 35.79 | 35.81 | 2,099,794 | -0.21(-0.58%) |
Nov 24, 2023 | 35.91 | 36.04 | 35.91 | 36.02 | 189,168 | +0.13(+0.36%) |
Nov 22, 2023 | 35.89 | 35.90 | 35.79 | 35.89 | 474,674 | +0.19(+0.53%) |
Nov 21, 2023 | 35.70 | 35.75 | 35.57 | 35.70 | 359,158 | -0.09(-0.25%) |
Nov 20, 2023 | 35.69 | 35.83 | 35.68 | 35.79 | 1,310,853 | -0.05(-0.14%) |
Nov 17, 2023 | 35.75 | 35.84 | 35.73 | 35.84 | 356,948 | +0.30(+0.84%) |
Nov 16, 2023 | 35.50 | 35.55 | 35.41 | 35.54 | 737,619 | -0.05(-0.14%) |
Nov 15, 2023 | 35.62 | 35.66 | 35.54 | 35.59 | 780,461 | +0.08(+0.23%) |
Nov 14, 2023 | 35.39 | 35.57 | 35.39 | 35.51 | 513,730 | +0.38(+1.08%) |
Nov 13, 2023 | 34.95 | 35.14 | 34.90 | 35.13 | 994,429 | +0.07(+0.20%) |
Nov 10, 2023 | 34.88 | 35.06 | 34.66 | 35.06 | 282,302 | +0.16(+0.46%) |
Nov 09, 2023 | 35.10 | 35.14 | 34.89 | 34.90 | 479,099 | +0.13(+0.37%) |
Nov 08, 2023 | 34.85 | 34.92 | 34.65 | 34.77 | 1,011,551 | -0.03(-0.09%) |
Nov 07, 2023 | 34.79 | 34.87 | 34.73 | 34.80 | 379,211 | -0.11(-0.31%) |
Nov 06, 2023 | 34.96 | 34.98 | 34.82 | 34.91 | 741,792 | -0.11(-0.31%) |
Nov 03, 2023 | 35.02 | 35.14 | 34.96 | 35.02 | 528,188 | +0.07(+0.20%) |
Nov 02, 2023 | 34.79 | 34.96 | 34.74 | 34.95 | 723,819 | +0.54(+1.57%) |
Nov 01, 2023 | 34.25 | 34.42 | 34.21 | 34.41 | 445,817 | +0.31(+0.91%) |
Oct 31, 2023 | 33.99 | 34.12 | 33.92 | 34.10 | 672,774 | +0.34(+1.01%) |
Oct 30, 2023 | 33.78 | 33.83 | 33.62 | 33.76 | 374,248 | +0.31(+0.93%) |
Oct 27, 2023 | 33.78 | 33.78 | 33.38 | 33.45 | 571,406 | -0.17(-0.51%) |
Oct 26, 2023 | 33.75 | 33.82 | 33.54 | 33.62 | 566,289 | -0.21(-0.62%) |
Oct 25, 2023 | 33.94 | 34.03 | 33.67 | 33.83 | 404,551 | -0.15(-0.44%) |
Oct 24, 2023 | 33.79 | 33.99 | 33.78 | 33.98 | 523,829 | +0.34(+1.01%) |
Oct 23, 2023 | 33.65 | 33.85 | 33.54 | 33.64 | 379,426 | -0.11(-0.33%) |
Oct 20, 2023 | 33.97 | 34.01 | 33.74 | 33.75 | 1,176,891 | -0.32(-0.94%) |
Oct 19, 2023 | 34.30 | 34.36 | 34.01 | 34.07 | 535,594 | -0.39(-1.13%) |
Oct 18, 2023 | 34.71 | 34.71 | 34.41 | 34.46 | 518,409 | -0.49(-1.40%) |
Oct 17, 2023 | 34.71 | 35.06 | 34.69 | 34.95 | 396,146 | +0.02(+0.06%) |
Oct 16, 2023 | 34.82 | 34.97 | 34.78 | 34.93 | 417,414 | +0.14(+0.40%) |
Oct 13, 2023 | 35.02 | 35.06 | 34.72 | 34.79 | 314,086 | -0.33(-0.94%) |
Oct 12, 2023 | 35.29 | 35.31 | 34.98 | 35.12 | 325,765 | -0.01(-0.03%) |
Oct 11, 2023 | 35.16 | 35.19 | 35.01 | 35.13 | 291,698 | +0.16(+0.46%) |
Oct 10, 2023 | 34.95 | 35.10 | 34.93 | 34.97 | 1,023,238 | +0.44(+1.27%) |
Oct 09, 2023 | 34.37 | 34.59 | 34.33 | 34.53 | 206,776 | -0.14(-0.40%) |
Oct 06, 2023 | 34.36 | 34.70 | 34.18 | 34.67 | 275,849 | +0.35(+1.02%) |
Oct 05, 2023 | 34.31 | 34.65 | 34.19 | 34.32 | 714,875 | +0.16(+0.47%) |
Oct 04, 2023 | 34.15 | 34.17 | 33.95 | 34.16 | 303,505 | -0.03(-0.09%) |
Oct 03, 2023 | 34.37 | 34.42 | 34.10 | 34.19 | 348,168 | -0.42(-1.21%) |
Oct 02, 2023 | 34.82 | 34.84 | 34.48 | 34.61 | 761,247 | -0.26(-0.74%) |
Sep 29, 2023 | 35.22 | 35.23 | 34.84 | 34.87 | 608,146 | -0.11(-0.31%) |
Sep 28, 2023 | 34.87 | 35.05 | 34.78 | 34.98 | 484,509 | +0.08(+0.23%) |
Sep 27, 2023 | 35.02 | 35.02 | 34.71 | 34.90 | 264,948 | +0.08(+0.23%) |
Sep 26, 2023 | 34.88 | 35.00 | 34.78 | 34.82 | 322,136 | -0.33(-0.94%) |
Sep 25, 2023 | 35.01 | 35.15 | 35.09 | 35.15 | 270,527 | -0.05(-0.14%) |
Sep 22, 2023 | 35.31 | 35.38 | 35.17 | 35.20 | 383,567 | +0.10(+0.28%) |
Sep 21, 2023 | 35.38 | 35.39 | 35.09 | 35.10 | 821,455 | -0.54(-1.51%) |
Sep 20, 2023 | 35.77 | 35.85 | 35.62 | 35.64 | 300,311 | -0.03(-0.08%) |
Sep 19, 2023 | 35.64 | 35.68 | 35.54 | 35.67 | 653,720 | +0.07(+0.20%) |
Sep 18, 2023 | 35.60 | 35.61 | 35.51 | 35.60 | 231,993 | -0.17(-0.47%) |
Sep 15, 2023 | 35.89 | 35.95 | 35.76 | 35.77 | 259,435 | -0.07(-0.20%) |
Sep 14, 2023 | 35.59 | 35.86 | 35.56 | 35.84 | 359,714 | +0.62(+1.76%) |
Sep 13, 2023 | 35.32 | 35.32 | 35.16 | 35.22 | 391,865 | -0.07(-0.20%) |
Sep 12, 2023 | 35.29 | 35.41 | 35.28 | 35.29 | 212,276 | -0.08(-0.23%) |
Sep 11, 2023 | 35.30 | 35.68 | 35.22 | 35.37 | 227,754 | +0.18(+0.51%) |
Sep 08, 2023 | 35.10 | 35.22 | 35.08 | 35.19 | 418,323 | -0.01(-0.03%) |
Sep 07, 2023 | 35.19 | 35.24 | 35.09 | 35.20 | 318,961 | -0.04(-0.11%) |
Sep 06, 2023 | 35.27 | 35.33 | 35.13 | 35.24 | 327,984 | -0.08(-0.23%) |
Sep 05, 2023 | 35.46 | 35.46 | 35.30 | 35.32 | 285,660 | -0.06(-0.17%) |