Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.86 | 40.50 | 39.67 | 40.46 | 4,021,460 | +0.55(+1.37%) |
Nov 29, 2023 | 39.67 | 39.94 | 39.45 | 39.91 | 2,079,976 | +0.22(+0.55%) |
Nov 28, 2023 | 39.88 | 40.15 | 39.68 | 39.70 | 2,313,039 | -0.30(-0.74%) |
Nov 27, 2023 | 39.81 | 40.18 | 39.60 | 39.99 | 1,505,591 | +0.14(+0.35%) |
Nov 24, 2023 | 39.59 | 40.00 | 39.35 | 39.85 | 787,268 | +0.11(+0.27%) |
Nov 22, 2023 | 39.73 | 40.05 | 39.64 | 39.75 | 4,029,853 | -0.06(-0.15%) |
Nov 21, 2023 | 39.49 | 40.05 | 39.47 | 39.81 | 1,827,570 | +0.31(+0.78%) |
Nov 20, 2023 | 39.11 | 39.62 | 38.93 | 39.50 | 1,354,831 | +0.33(+0.84%) |
Nov 17, 2023 | 39.51 | 39.56 | 38.94 | 39.17 | 1,899,908 | -0.20(-0.50%) |
Nov 16, 2023 | 38.85 | 39.45 | 38.76 | 39.37 | 1,679,581 | +0.61(+1.56%) |
Nov 15, 2023 | 39.30 | 39.32 | 38.68 | 38.76 | 1,705,906 | -0.45(-1.14%) |
Nov 14, 2023 | 38.86 | 39.34 | 38.62 | 39.21 | 3,937,956 | +0.74(+1.94%) |
Nov 13, 2023 | 38.03 | 38.48 | 37.97 | 38.46 | 1,225,308 | +0.33(+0.86%) |
Nov 10, 2023 | 37.74 | 38.16 | 37.55 | 38.14 | 1,562,898 | +0.54(+1.43%) |
Nov 09, 2023 | 37.83 | 37.85 | 37.35 | 37.60 | 1,775,372 | -0.08(-0.21%) |
Nov 08, 2023 | 37.93 | 37.93 | 37.36 | 37.68 | 1,707,604 | -0.12(-0.31%) |
Nov 07, 2023 | 37.48 | 37.91 | 37.47 | 37.80 | 1,185,188 | +0.21(+0.55%) |
Nov 06, 2023 | 37.65 | 37.83 | 37.41 | 37.59 | 1,214,935 | -0.12(-0.31%) |
Nov 03, 2023 | 37.62 | 37.95 | 37.41 | 37.71 | 1,511,719 | +0.43(+1.14%) |
Nov 02, 2023 | 36.90 | 37.48 | 36.66 | 37.28 | 2,615,542 | +0.46(+1.26%) |
Nov 01, 2023 | 37.20 | 37.20 | 36.43 | 36.82 | 2,681,067 | -0.39(-1.04%) |
Oct 31, 2023 | 37.05 | 37.40 | 36.74 | 37.20 | 2,780,995 | +0.75(+2.06%) |
Oct 30, 2023 | 35.86 | 36.70 | 35.77 | 36.45 | 2,739,687 | +0.74(+2.08%) |
Oct 27, 2023 | 35.42 | 36.25 | 35.33 | 35.71 | 3,043,248 | +0.39(+1.09%) |
Oct 26, 2023 | 36.38 | 37.59 | 35.16 | 35.33 | 4,364,335 | +1.37(+4.02%) |
Oct 25, 2023 | 33.62 | 34.16 | 33.22 | 33.96 | 4,559,072 | +0.66(+1.99%) |
Oct 24, 2023 | 32.92 | 33.34 | 32.59 | 33.30 | 3,166,148 | +0.48(+1.48%) |
Oct 23, 2023 | 32.65 | 33.06 | 32.56 | 32.81 | 2,777,623 | +0.12(+0.36%) |
Oct 20, 2023 | 33.14 | 33.28 | 32.50 | 32.69 | 3,007,311 | +0.13(+0.39%) |
Oct 19, 2023 | 33.59 | 33.82 | 31.84 | 32.57 | 9,296,932 | -2.97(-8.35%) |
Oct 18, 2023 | 36.02 | 36.03 | 35.45 | 35.53 | 1,618,512 | -0.58(-1.62%) |
Oct 17, 2023 | 35.82 | 36.28 | 35.65 | 36.12 | 1,762,776 | +0.07(+0.19%) |
Oct 16, 2023 | 35.76 | 36.15 | 35.42 | 36.05 | 2,237,632 | +0.52(+1.48%) |
Oct 13, 2023 | 35.54 | 35.61 | 35.37 | 35.52 | 1,757,290 | +0.15(+0.42%) |
Oct 12, 2023 | 36.07 | 36.15 | 35.24 | 35.37 | 1,452,640 | -0.55(-1.54%) |
Oct 11, 2023 | 36.29 | 36.30 | 35.77 | 35.93 | 1,589,520 | -0.30(-0.82%) |
Oct 10, 2023 | 36.08 | 36.32 | 35.63 | 36.23 | 1,719,159 | +0.23(+0.63%) |
Oct 09, 2023 | 35.68 | 36.10 | 35.50 | 36.00 | 1,433,994 | +0.31(+0.86%) |
Oct 06, 2023 | 35.28 | 35.78 | 34.89 | 35.69 | 2,497,667 | +0.22(+0.61%) |
Oct 05, 2023 | 35.61 | 36.09 | 35.18 | 35.47 | 3,555,253 | -0.10(-0.28%) |
Oct 04, 2023 | 34.81 | 35.60 | 34.55 | 35.57 | 4,946,468 | -0.31(-0.85%) |
Oct 03, 2023 | 36.22 | 36.51 | 35.73 | 35.88 | 2,671,859 | -0.35(-0.96%) |
Oct 02, 2023 | 36.89 | 37.07 | 35.86 | 36.23 | 3,973,499 | -0.70(-1.90%) |
Sep 29, 2023 | 37.49 | 37.76 | 36.89 | 36.93 | 2,567,741 | -0.32(-0.85%) |
Sep 28, 2023 | 37.28 | 37.44 | 36.89 | 37.24 | 2,784,063 | +0.21(+0.56%) |
Sep 27, 2023 | 36.88 | 37.24 | 36.67 | 37.04 | 2,637,733 | +0.28(+0.75%) |
Sep 26, 2023 | 36.88 | 36.94 | 36.59 | 36.76 | 2,484,983 | -0.10(-0.27%) |
Sep 25, 2023 | 36.84 | 36.92 | 36.72 | 36.86 | 1,913,059 | -0.17(-0.45%) |
Sep 22, 2023 | 37.54 | 38.11 | 37.01 | 37.03 | 9,783,135 | -0.50(-1.34%) |
Sep 21, 2023 | 38.25 | 38.25 | 37.38 | 37.53 | 2,478,773 | -0.73(-1.91%) |
Sep 20, 2023 | 38.07 | 38.55 | 37.95 | 38.26 | 2,352,275 | +0.46(+1.23%) |
Sep 19, 2023 | 37.85 | 37.89 | 37.46 | 37.80 | 2,927,905 | +0.01(+0.03%) |
Sep 18, 2023 | 36.67 | 37.99 | 36.67 | 37.79 | 4,744,868 | +1.16(+3.16%) |
Sep 15, 2023 | 36.68 | 36.93 | 36.50 | 36.63 | 6,667,343 | -0.04(-0.11%) |
Sep 14, 2023 | 36.39 | 37.00 | 36.23 | 36.67 | 4,016,163 | +0.42(+1.15%) |
Sep 13, 2023 | 35.77 | 36.29 | 35.74 | 36.26 | 3,970,822 | +0.61(+1.72%) |
Sep 12, 2023 | 35.64 | 35.83 | 35.38 | 35.64 | 3,919,535 | -0.09(-0.25%) |
Sep 11, 2023 | 36.11 | 36.40 | 35.67 | 35.73 | 6,128,388 | +0.01(+0.03%) |
Sep 08, 2023 | 35.64 | 35.96 | 35.37 | 35.72 | 6,394,969 | +0.39(+1.09%) |
Sep 07, 2023 | 34.51 | 35.71 | 34.34 | 35.34 | 22,622,460 | -2.33(-6.20%) |
Sep 06, 2023 | 37.61 | 37.97 | 37.48 | 37.67 | 1,660,651 | +0.11(+0.29%) |
Sep 05, 2023 | 38.80 | 38.81 | 37.54 | 37.56 | 2,152,159 | -1.38(-3.56%) |