Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 40.42 | 41.48 | 40.12 | 40.80 | 97,222 | +0.34(+0.83%) |
Nov 29, 2023 | 40.54 | 41.01 | 37.59 | 40.46 | 33,238 | +0.21(+0.51%) |
Nov 28, 2023 | 40.19 | 40.70 | 40.04 | 40.26 | 37,880 | -0.10(-0.24%) |
Nov 27, 2023 | 41.02 | 41.42 | 40.31 | 40.36 | 40,349 | -0.97(-2.34%) |
Nov 24, 2023 | 40.46 | 41.50 | 40.37 | 41.32 | 25,774 | +0.74(+1.82%) |
Nov 22, 2023 | 40.63 | 41.12 | 40.42 | 40.58 | 28,468 | +0.02(+0.05%) |
Nov 21, 2023 | 40.26 | 40.79 | 39.97 | 40.56 | 28,177 | +0.29(+0.71%) |
Nov 20, 2023 | 40.95 | 40.95 | 40.16 | 40.28 | 57,995 | -0.55(-1.35%) |
Nov 17, 2023 | 41.00 | 41.13 | 40.48 | 40.83 | 29,545 | +0.19(+0.46%) |
Nov 16, 2023 | 40.73 | 41.24 | 39.92 | 40.64 | 31,596 | -0.30(-0.72%) |
Nov 15, 2023 | 40.85 | 41.31 | 40.66 | 40.94 | 28,332 | -0.08(-0.19%) |
Nov 14, 2023 | 39.83 | 41.05 | 39.83 | 41.02 | 47,618 | +2.18(+5.61%) |
Nov 13, 2023 | 38.82 | 39.06 | 38.40 | 38.84 | 25,050 | +0.01(+0.03%) |
Nov 10, 2023 | 38.92 | 39.09 | 38.38 | 38.83 | 30,413 | -0.01(-0.03%) |
Nov 09, 2023 | 38.45 | 39.24 | 38.45 | 38.84 | 31,677 | +0.09(+0.23%) |
Nov 08, 2023 | 38.96 | 38.96 | 38.38 | 38.75 | 34,571 | +0.12(+0.31%) |
Nov 07, 2023 | 38.58 | 38.84 | 38.31 | 38.63 | 26,237 | -0.17(-0.43%) |
Nov 06, 2023 | 38.87 | 38.90 | 38.38 | 38.80 | 29,385 | -0.20(-0.51%) |
Nov 03, 2023 | 39.08 | 39.52 | 38.98 | 38.99 | 47,997 | +0.44(+1.15%) |
Nov 02, 2023 | 37.91 | 38.57 | 37.36 | 38.55 | 41,380 | +1.05(+2.79%) |
Nov 01, 2023 | 37.48 | 37.80 | 36.90 | 37.50 | 27,426 | +0.20(+0.53%) |
Oct 31, 2023 | 37.17 | 37.49 | 36.90 | 37.31 | 33,208 | +0.03(+0.08%) |
Oct 30, 2023 | 36.83 | 37.66 | 36.69 | 37.28 | 30,633 | +0.62(+1.70%) |
Oct 27, 2023 | 37.38 | 37.38 | 36.51 | 36.66 | 31,010 | -0.83(-2.21%) |
Oct 26, 2023 | 37.09 | 37.64 | 37.09 | 37.48 | 30,136 | +0.52(+1.41%) |
Oct 25, 2023 | 37.02 | 37.67 | 36.75 | 36.96 | 55,636 | -0.10(-0.27%) |
Oct 24, 2023 | 36.74 | 37.14 | 36.41 | 37.06 | 35,528 | +0.56(+1.54%) |
Oct 23, 2023 | 36.01 | 36.83 | 35.74 | 36.50 | 35,685 | +0.45(+1.26%) |
Oct 20, 2023 | 36.84 | 36.89 | 36.02 | 36.04 | 34,611 | -0.54(-1.48%) |
Oct 19, 2023 | 37.03 | 37.31 | 36.59 | 36.59 | 32,455 | +0.13(+0.35%) |
Oct 18, 2023 | 37.44 | 37.44 | 36.45 | 36.46 | 25,815 | -1.17(-3.12%) |
Oct 17, 2023 | 36.65 | 37.66 | 36.65 | 37.63 | 48,546 | +0.97(+2.64%) |
Oct 16, 2023 | 36.39 | 36.70 | 36.40 | 36.67 | 29,425 | +0.65(+1.81%) |
Oct 13, 2023 | 37.03 | 37.28 | 35.75 | 36.01 | 30,431 | -0.76(-2.07%) |
Oct 12, 2023 | 37.30 | 37.49 | 36.31 | 36.77 | 33,251 | -0.52(-1.40%) |
Oct 11, 2023 | 37.69 | 37.69 | 36.92 | 37.30 | 28,611 | -0.24(-0.63%) |
Oct 10, 2023 | 36.72 | 37.89 | 36.72 | 37.53 | 50,554 | +0.54(+1.47%) |
Oct 09, 2023 | 36.97 | 37.09 | 36.42 | 36.99 | 34,802 | -0.12(-0.32%) |
Oct 06, 2023 | 36.37 | 37.16 | 36.09 | 37.11 | 39,402 | +0.64(+1.76%) |
Oct 05, 2023 | 36.14 | 36.72 | 36.14 | 36.47 | 55,674 | +0.35(+0.96%) |
Oct 04, 2023 | 35.26 | 36.40 | 35.26 | 36.12 | 37,647 | +0.87(+2.46%) |
Oct 03, 2023 | 35.99 | 36.01 | 35.03 | 35.26 | 46,293 | -0.78(-2.16%) |
Oct 02, 2023 | 36.71 | 36.71 | 35.77 | 36.03 | 30,103 | -0.72(-1.96%) |
Sep 29, 2023 | 37.10 | 37.10 | 36.54 | 36.75 | 46,396 | -0.27(-0.72%) |
Sep 28, 2023 | 36.90 | 37.41 | 36.90 | 37.02 | 23,921 | +0.17(+0.46%) |
Sep 27, 2023 | 37.09 | 38.16 | 36.66 | 36.85 | 36,515 | -0.07(-0.19%) |
Sep 26, 2023 | 37.36 | 37.75 | 36.58 | 36.92 | 48,796 | -0.77(-2.04%) |
Sep 25, 2023 | 37.08 | 37.76 | 37.38 | 37.69 | 32,138 | +0.41(+1.11%) |
Sep 22, 2023 | 37.94 | 38.02 | 37.21 | 37.28 | 43,759 | -0.71(-1.87%) |
Sep 21, 2023 | 37.97 | 38.33 | 37.90 | 37.99 | 47,392 | -0.20(-0.52%) |
Sep 20, 2023 | 37.70 | 38.99 | 37.70 | 38.19 | 34,243 | +0.49(+1.31%) |
Sep 19, 2023 | 37.43 | 37.75 | 37.14 | 37.69 | 40,484 | +0.16(+0.42%) |
Sep 18, 2023 | 37.87 | 37.87 | 37.25 | 37.53 | 20,438 | -0.36(-0.94%) |
Sep 15, 2023 | 38.49 | 38.61 | 37.41 | 37.89 | 89,969 | -0.47(-1.23%) |
Sep 14, 2023 | 37.77 | 38.79 | 37.77 | 38.36 | 34,582 | +0.82(+2.18%) |
Sep 13, 2023 | 37.24 | 37.55 | 36.81 | 37.54 | 38,160 | +0.46(+1.25%) |
Sep 12, 2023 | 36.67 | 37.23 | 36.61 | 37.08 | 25,923 | +0.47(+1.29%) |
Sep 11, 2023 | 36.58 | 36.81 | 36.46 | 36.61 | 30,017 | +0.23(+0.62%) |
Sep 08, 2023 | 36.18 | 36.47 | 35.83 | 36.38 | 47,165 | +0.12(+0.33%) |
Sep 07, 2023 | 36.35 | 36.50 | 36.11 | 36.26 | 38,907 | -0.25(-0.68%) |
Sep 06, 2023 | 37.15 | 37.23 | 36.46 | 36.51 | 32,542 | -0.56(-1.52%) |
Sep 05, 2023 | 37.70 | 37.70 | 37.01 | 37.07 | 59,133 | -0.71(-1.88%) |