Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.66 | 36.71 | 36.19 | 36.52 | 4,486,021 | -0.04(-0.11%) |
Nov 29, 2023 | 36.93 | 37.05 | 36.38 | 36.56 | 5,137,835 | -0.33(-0.88%) |
Nov 28, 2023 | 37.15 | 37.42 | 36.86 | 36.89 | 5,374,433 | -0.19(-0.51%) |
Nov 27, 2023 | 37.25 | 37.25 | 36.90 | 37.08 | 2,939,430 | -0.14(-0.37%) |
Nov 24, 2023 | 37.19 | 37.27 | 37.01 | 37.21 | 1,103,952 | +0.10(+0.27%) |
Nov 22, 2023 | 37.35 | 37.35 | 36.93 | 37.12 | 3,050,000 | -0.12(-0.32%) |
Nov 21, 2023 | 37.04 | 37.25 | 36.72 | 37.23 | 3,269,962 | +0.23(+0.61%) |
Nov 20, 2023 | 36.56 | 37.05 | 36.20 | 37.01 | 3,777,656 | +0.25(+0.67%) |
Nov 17, 2023 | 36.80 | 36.90 | 36.56 | 36.76 | 3,397,309 | +0.14(+0.38%) |
Nov 16, 2023 | 36.64 | 36.88 | 36.49 | 36.62 | 3,365,835 | +0.22(+0.60%) |
Nov 15, 2023 | 36.12 | 36.63 | 36.10 | 36.40 | 3,479,982 | +0.19(+0.52%) |
Nov 14, 2023 | 35.35 | 36.24 | 35.32 | 36.22 | 4,546,051 | +1.49(+4.30%) |
Nov 13, 2023 | 34.89 | 34.96 | 34.52 | 34.72 | 2,773,648 | -0.18(-0.51%) |
Nov 10, 2023 | 35.22 | 35.25 | 34.87 | 34.90 | 2,200,995 | -0.09(-0.25%) |
Nov 09, 2023 | 35.30 | 35.54 | 34.94 | 34.99 | 1,974,777 | -0.30(-0.84%) |
Nov 08, 2023 | 35.55 | 35.60 | 34.91 | 35.29 | 2,232,271 | -0.41(-1.14%) |
Nov 07, 2023 | 35.67 | 35.79 | 35.40 | 35.69 | 2,555,855 | +0.13(+0.36%) |
Nov 06, 2023 | 36.04 | 36.10 | 35.52 | 35.56 | 2,520,048 | -0.43(-1.21%) |
Nov 03, 2023 | 36.22 | 36.32 | 35.93 | 36.00 | 3,812,811 | +0.24(+0.68%) |
Nov 02, 2023 | 35.27 | 35.95 | 35.27 | 35.75 | 3,057,950 | +0.51(+1.44%) |
Nov 01, 2023 | 34.92 | 35.53 | 34.68 | 35.24 | 3,145,525 | +0.44(+1.26%) |
Oct 31, 2023 | 34.78 | 34.88 | 34.50 | 34.81 | 2,859,361 | +0.20(+0.56%) |
Oct 30, 2023 | 34.54 | 34.82 | 34.24 | 34.61 | 2,838,005 | +0.26(+0.77%) |
Oct 27, 2023 | 34.90 | 35.05 | 34.13 | 34.35 | 4,606,364 | -0.91(-2.58%) |
Oct 26, 2023 | 35.00 | 35.54 | 35.00 | 35.25 | 3,539,116 | +0.29(+0.84%) |
Oct 25, 2023 | 34.84 | 35.05 | 34.73 | 34.96 | 3,240,997 | +0.06(+0.17%) |
Oct 24, 2023 | 34.57 | 35.00 | 34.37 | 34.90 | 3,587,208 | +0.69(+2.03%) |
Oct 23, 2023 | 34.17 | 34.61 | 33.95 | 34.21 | 4,106,088 | -0.28(-0.82%) |
Oct 20, 2023 | 34.91 | 35.08 | 34.48 | 34.49 | 5,372,353 | -0.37(-1.07%) |
Oct 19, 2023 | 35.05 | 35.27 | 34.75 | 34.86 | 3,826,207 | -0.16(-0.45%) |
Oct 18, 2023 | 35.25 | 35.29 | 34.80 | 35.02 | 3,151,378 | -0.25(-0.72%) |
Oct 17, 2023 | 35.09 | 35.40 | 35.00 | 35.27 | 2,541,570 | -0.08(-0.22%) |
Oct 16, 2023 | 34.94 | 35.42 | 34.76 | 35.35 | 2,498,455 | +0.55(+1.57%) |
Oct 13, 2023 | 34.84 | 34.94 | 34.52 | 34.81 | 4,131,798 | +0.29(+0.85%) |
Oct 12, 2023 | 34.59 | 34.66 | 34.20 | 34.51 | 5,729,463 | -0.16(-0.45%) |
Oct 11, 2023 | 34.35 | 34.71 | 34.20 | 34.67 | 2,699,713 | +0.43(+1.26%) |
Oct 10, 2023 | 33.98 | 34.33 | 33.89 | 34.24 | 3,167,440 | +0.24(+0.72%) |
Oct 09, 2023 | 33.48 | 34.01 | 33.42 | 33.99 | 2,796,154 | +0.51(+1.52%) |
Oct 06, 2023 | 32.61 | 33.55 | 32.24 | 33.49 | 5,357,575 | +0.46(+1.39%) |
Oct 05, 2023 | 32.78 | 33.22 | 32.40 | 33.03 | 4,856,777 | +0.19(+0.57%) |
Oct 04, 2023 | 32.86 | 33.00 | 32.30 | 32.84 | 4,818,560 | -0.02(-0.06%) |
Oct 03, 2023 | 31.68 | 33.02 | 31.46 | 32.86 | 8,632,798 | +0.99(+3.10%) |
Oct 02, 2023 | 33.14 | 33.24 | 31.69 | 31.87 | 6,637,652 | -1.54(-4.62%) |
Sep 29, 2023 | 34.20 | 34.32 | 33.25 | 33.42 | 4,636,909 | -0.38(-1.13%) |
Sep 28, 2023 | 34.68 | 34.68 | 33.68 | 33.80 | 6,650,114 | -0.66(-1.90%) |
Sep 27, 2023 | 34.44 | 34.65 | 34.23 | 34.45 | 5,600,044 | -0.07(-0.20%) |
Sep 26, 2023 | 35.01 | 35.03 | 34.48 | 34.52 | 3,776,170 | -0.60(-1.70%) |
Sep 25, 2023 | 34.99 | 35.15 | 34.91 | 35.12 | 2,267,262 | -0.13(-0.36%) |
Sep 22, 2023 | 35.20 | 35.47 | 35.13 | 35.24 | 2,987,330 | -0.15(-0.41%) |
Sep 21, 2023 | 35.78 | 35.81 | 35.33 | 35.39 | 2,850,003 | -0.35(-0.98%) |
Sep 20, 2023 | 36.20 | 36.20 | 35.57 | 35.74 | 3,231,145 | -0.23(-0.65%) |
Sep 19, 2023 | 35.98 | 36.21 | 35.77 | 35.98 | 4,549,984 | +0.03(+0.08%) |
Sep 18, 2023 | 36.20 | 36.20 | 35.56 | 35.95 | 2,323,906 | -0.14(-0.38%) |
Sep 15, 2023 | 36.05 | 36.26 | 35.92 | 36.09 | 9,720,292 | +0.02(+0.05%) |
Sep 14, 2023 | 35.60 | 36.08 | 35.51 | 36.07 | 4,308,160 | +0.71(+2.02%) |
Sep 13, 2023 | 35.06 | 35.54 | 34.98 | 35.35 | 3,143,367 | +0.28(+0.81%) |
Sep 12, 2023 | 34.73 | 35.14 | 34.57 | 35.07 | 3,049,753 | +0.28(+0.82%) |
Sep 11, 2023 | 34.84 | 35.18 | 34.70 | 34.79 | 3,102,202 | -0.04(-0.11%) |
Sep 08, 2023 | 34.65 | 35.00 | 34.58 | 34.82 | 2,915,371 | +0.16(+0.45%) |
Sep 07, 2023 | 34.53 | 34.90 | 34.24 | 34.67 | 3,847,519 | +0.36(+1.05%) |
Sep 06, 2023 | 34.22 | 34.38 | 33.91 | 34.31 | 3,721,104 | +0.13(+0.37%) |
Sep 05, 2023 | 34.65 | 34.81 | 33.99 | 34.18 | 3,622,816 | -0.71(-2.05%) |