Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.54 | 39.66 | 38.32 | 38.61 | 1,177,786 | +0.11(+0.29%) |
Nov 29, 2023 | 40.15 | 40.37 | 38.45 | 38.50 | 1,118,086 | -1.18(-2.97%) |
Nov 28, 2023 | 40.25 | 40.25 | 38.99 | 39.68 | 941,119 | -1.18(-2.89%) |
Nov 27, 2023 | 40.09 | 41.09 | 39.81 | 40.86 | 683,433 | +0.48(+1.19%) |
Nov 24, 2023 | 40.11 | 40.90 | 40.11 | 40.38 | 312,062 | +0.27(+0.67%) |
Nov 22, 2023 | 39.34 | 40.19 | 39.12 | 40.11 | 770,976 | +1.23(+3.16%) |
Nov 21, 2023 | 39.74 | 40.03 | 38.80 | 38.88 | 732,875 | -1.13(-2.82%) |
Nov 20, 2023 | 39.86 | 40.42 | 39.52 | 40.01 | 729,305 | +0.08(+0.20%) |
Nov 17, 2023 | 39.89 | 40.61 | 39.61 | 39.93 | 1,015,798 | +0.41(+1.04%) |
Nov 16, 2023 | 39.23 | 39.69 | 38.83 | 39.52 | 944,235 | +0.18(+0.46%) |
Nov 15, 2023 | 40.04 | 41.00 | 39.22 | 39.34 | 1,684,897 | -0.95(-2.36%) |
Nov 14, 2023 | 39.03 | 40.34 | 38.57 | 40.29 | 1,527,378 | +2.79(+7.44%) |
Nov 13, 2023 | 37.12 | 37.95 | 36.87 | 37.50 | 809,685 | +0.25(+0.67%) |
Nov 10, 2023 | 36.94 | 37.84 | 36.68 | 37.25 | 878,555 | +0.57(+1.55%) |
Nov 09, 2023 | 37.16 | 37.36 | 35.82 | 36.68 | 1,361,894 | -0.07(-0.19%) |
Nov 08, 2023 | 38.78 | 39.19 | 36.60 | 36.75 | 1,318,029 | -2.05(-5.28%) |
Nov 07, 2023 | 36.66 | 40.17 | 34.60 | 38.80 | 2,077,851 | +3.54(+10.04%) |
Nov 06, 2023 | 35.37 | 36.42 | 34.73 | 35.26 | 1,601,239 | -0.32(-0.90%) |
Nov 03, 2023 | 34.92 | 36.18 | 34.61 | 35.58 | 1,176,216 | +1.33(+3.88%) |
Nov 02, 2023 | 33.83 | 34.68 | 33.17 | 34.25 | 1,068,021 | +0.74(+2.21%) |
Nov 01, 2023 | 33.61 | 34.02 | 33.10 | 33.51 | 868,987 | -0.36(-1.06%) |
Oct 31, 2023 | 33.81 | 34.24 | 33.07 | 33.87 | 794,676 | -0.13(-0.38%) |
Oct 30, 2023 | 33.66 | 34.28 | 33.36 | 34.00 | 603,427 | +0.62(+1.86%) |
Oct 27, 2023 | 34.52 | 34.83 | 33.28 | 33.38 | 590,224 | -1.21(-3.50%) |
Oct 26, 2023 | 33.56 | 34.63 | 32.95 | 34.59 | 781,435 | +1.27(+3.81%) |
Oct 25, 2023 | 34.11 | 34.34 | 32.83 | 33.32 | 730,456 | -1.53(-4.39%) |
Oct 24, 2023 | 34.96 | 35.17 | 34.60 | 34.85 | 539,937 | +0.08(+0.23%) |
Oct 23, 2023 | 35.00 | 35.28 | 34.63 | 34.77 | 878,563 | -0.39(-1.11%) |
Oct 20, 2023 | 35.88 | 36.00 | 35.05 | 35.16 | 672,751 | -0.64(-1.79%) |
Oct 19, 2023 | 36.26 | 36.41 | 35.17 | 35.80 | 928,021 | -0.12(-0.33%) |
Oct 18, 2023 | 37.32 | 37.38 | 35.91 | 35.92 | 734,890 | -1.64(-4.37%) |
Oct 17, 2023 | 36.52 | 38.15 | 36.51 | 37.56 | 758,554 | +0.55(+1.49%) |
Oct 16, 2023 | 36.92 | 37.17 | 36.34 | 37.01 | 804,915 | +0.46(+1.26%) |
Oct 13, 2023 | 36.44 | 36.70 | 35.89 | 36.55 | 585,387 | +0.01(+0.03%) |
Oct 12, 2023 | 37.11 | 38.79 | 36.32 | 36.54 | 617,562 | -0.77(-2.06%) |
Oct 11, 2023 | 37.63 | 38.22 | 37.06 | 37.31 | 509,908 | -0.58(-1.53%) |
Oct 10, 2023 | 37.17 | 38.33 | 37.07 | 37.89 | 681,500 | +0.85(+2.29%) |
Oct 09, 2023 | 37.08 | 37.23 | 36.37 | 37.04 | 426,257 | -0.23(-0.62%) |
Oct 06, 2023 | 37.21 | 37.91 | 37.03 | 37.27 | 711,236 | -0.38(-1.01%) |
Oct 05, 2023 | 36.85 | 38.04 | 36.85 | 37.65 | 690,382 | +0.41(+1.10%) |
Oct 04, 2023 | 37.61 | 37.88 | 36.97 | 37.24 | 602,136 | -0.41(-1.09%) |
Oct 03, 2023 | 37.59 | 38.11 | 37.02 | 37.65 | 971,768 | -0.04(-0.11%) |
Oct 02, 2023 | 38.16 | 38.20 | 37.30 | 37.69 | 904,020 | -0.51(-1.34%) |
Sep 29, 2023 | 39.25 | 39.50 | 38.16 | 38.20 | 914,439 | -0.95(-2.43%) |
Sep 28, 2023 | 38.41 | 39.38 | 38.18 | 39.15 | 643,105 | +0.70(+1.82%) |
Sep 27, 2023 | 38.51 | 39.26 | 38.23 | 38.45 | 847,870 | -0.02(-0.05%) |
Sep 26, 2023 | 38.88 | 39.30 | 38.14 | 38.47 | 769,176 | -0.42(-1.08%) |
Sep 25, 2023 | 39.42 | 39.01 | 38.46 | 38.89 | 701,817 | -0.68(-1.72%) |
Sep 22, 2023 | 39.91 | 40.18 | 39.29 | 39.57 | 597,515 | -0.34(-0.85%) |
Sep 21, 2023 | 39.33 | 40.54 | 39.00 | 39.91 | 785,675 | +0.31(+0.78%) |
Sep 20, 2023 | 39.77 | 40.29 | 39.58 | 39.60 | 628,936 | -0.17(-0.43%) |
Sep 19, 2023 | 39.18 | 39.92 | 38.88 | 39.77 | 617,053 | +0.66(+1.69%) |
Sep 18, 2023 | 39.22 | 39.49 | 38.20 | 39.11 | 792,331 | -0.11(-0.28%) |
Sep 15, 2023 | 40.52 | 40.52 | 38.97 | 39.22 | 2,744,677 | -1.30(-3.21%) |
Sep 14, 2023 | 41.42 | 41.61 | 40.38 | 40.52 | 939,601 | -0.51(-1.24%) |
Sep 13, 2023 | 38.82 | 41.50 | 38.82 | 41.03 | 1,299,622 | +2.11(+5.42%) |
Sep 12, 2023 | 37.62 | 39.05 | 37.47 | 38.92 | 901,603 | +1.42(+3.79%) |
Sep 11, 2023 | 38.55 | 38.86 | 37.43 | 37.50 | 1,187,774 | -1.01(-2.62%) |
Sep 08, 2023 | 39.11 | 39.39 | 38.29 | 38.51 | 980,298 | -0.63(-1.61%) |
Sep 07, 2023 | 40.94 | 41.92 | 39.08 | 39.14 | 1,015,548 | -1.88(-4.58%) |
Sep 06, 2023 | 41.09 | 41.15 | 40.35 | 41.02 | 844,956 | +0.12(+0.29%) |
Sep 05, 2023 | 42.58 | 42.58 | 40.83 | 40.90 | 914,239 | -1.92(-4.48%) |