Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.21 | 34.65 | 33.76 | 34.53 | 373,786 | +0.49(+1.43%) |
Nov 29, 2023 | 34.29 | 34.46 | 33.97 | 34.04 | 283,094 | -0.19(-0.55%) |
Nov 28, 2023 | 34.51 | 34.69 | 34.21 | 34.23 | 312,955 | -0.39(-1.12%) |
Nov 27, 2023 | 34.71 | 34.73 | 34.44 | 34.61 | 536,562 | -0.31(-0.88%) |
Nov 24, 2023 | 34.53 | 34.95 | 34.47 | 34.92 | 135,711 | +0.46(+1.32%) |
Nov 22, 2023 | 34.59 | 34.84 | 34.27 | 34.47 | 279,931 | +0.19(+0.55%) |
Nov 21, 2023 | 34.53 | 34.28 | 271,142 | -0.36(-1.03%) | ||
Nov 20, 2023 | 34.67 | 34.79 | 34.18 | 34.63 | 265,067 | -0.18(-0.51%) |
Nov 17, 2023 | 35.31 | 35.35 | 34.72 | 34.81 | 404,977 | -0.24(-0.68%) |
Nov 16, 2023 | 35.55 | 35.79 | 34.96 | 35.05 | 467,486 | -0.75(-2.11%) |
Nov 15, 2023 | 35.18 | 35.81 | 35.18 | 35.81 | 402,684 | +0.45(+1.26%) |
Nov 14, 2023 | 34.57 | 35.51 | 34.49 | 35.36 | 386,343 | +1.51(+4.45%) |
Nov 13, 2023 | 33.63 | 34.30 | 33.52 | 33.85 | 308,196 | -0.09(-0.26%) |
Nov 10, 2023 | 34.46 | 34.46 | 33.65 | 33.94 | 385,647 | -0.26(-0.75%) |
Nov 09, 2023 | 36.55 | 36.55 | 33.50 | 34.20 | 565,224 | -0.60(-1.74%) |
Nov 08, 2023 | 35.59 | 35.66 | 34.71 | 34.80 | 379,000 | -0.74(-2.09%) |
Nov 07, 2023 | 35.78 | 35.78 | 35.30 | 35.55 | 279,726 | -0.11(-0.31%) |
Nov 06, 2023 | 35.80 | 35.94 | 35.42 | 35.66 | 318,505 | -0.23(-0.64%) |
Nov 03, 2023 | 36.02 | 36.46 | 35.71 | 35.88 | 493,524 | +0.36(+1.00%) |
Nov 02, 2023 | 35.01 | 35.71 | 34.92 | 35.53 | 550,270 | +0.86(+2.49%) |
Nov 01, 2023 | 34.46 | 34.68 | 34.05 | 34.66 | 494,293 | +0.05(+0.14%) |
Oct 31, 2023 | 34.59 | 34.89 | 34.36 | 34.61 | 336,318 | +0.16(+0.46%) |
Oct 30, 2023 | 34.32 | 34.59 | 33.85 | 34.46 | 490,260 | +0.45(+1.31%) |
Oct 27, 2023 | 34.27 | 34.32 | 33.63 | 34.01 | 354,297 | -0.38(-1.10%) |
Oct 26, 2023 | 34.67 | 34.67 | 34.12 | 34.39 | 222,720 | -0.08(-0.23%) |
Oct 25, 2023 | 34.71 | 34.83 | 34.36 | 34.47 | 252,624 | -0.48(-1.36%) |
Oct 24, 2023 | 34.44 | 35.00 | 34.44 | 34.94 | 270,987 | +0.69(+2.03%) |
Oct 23, 2023 | 34.62 | 34.97 | 34.23 | 34.25 | 335,708 | -0.48(-1.37%) |
Oct 20, 2023 | 35.39 | 35.39 | 34.66 | 34.72 | 368,986 | -0.42(-1.19%) |
Oct 19, 2023 | 35.48 | 35.56 | 35.08 | 35.14 | 313,300 | -0.31(-0.87%) |
Oct 18, 2023 | 35.57 | 35.77 | 35.25 | 35.45 | 317,620 | +0.02(+0.06%) |
Oct 17, 2023 | 34.84 | 35.60 | 34.84 | 35.43 | 368,763 | +0.50(+1.42%) |
Oct 16, 2023 | 34.80 | 35.06 | 34.50 | 34.93 | 286,120 | +0.47(+1.35%) |
Oct 13, 2023 | 34.27 | 34.71 | 34.19 | 34.47 | 340,766 | +0.19(+0.55%) |
Oct 12, 2023 | 34.33 | 34.70 | 33.43 | 34.28 | 371,337 | -0.42(-1.20%) |
Oct 11, 2023 | 34.85 | 35.26 | 34.48 | 34.69 | 324,438 | -0.33(-0.93%) |
Oct 10, 2023 | 34.94 | 35.36 | 34.93 | 35.02 | 231,562 | +0.28(+0.80%) |
Oct 09, 2023 | 34.97 | 35.11 | 34.62 | 34.74 | 244,239 | -0.50(-1.41%) |
Oct 06, 2023 | 35.14 | 35.51 | 34.41 | 35.24 | 330,684 | -0.07(-0.20%) |
Oct 05, 2023 | 35.84 | 35.97 | 35.25 | 35.31 | 347,331 | -0.73(-2.04%) |
Oct 04, 2023 | 36.21 | 36.24 | 35.59 | 36.04 | 315,300 | -0.21(-0.57%) |
Oct 03, 2023 | 36.17 | 36.70 | 35.90 | 36.25 | 449,880 | +0.15(+0.41%) |
Oct 02, 2023 | 36.61 | 36.61 | 35.96 | 36.10 | 332,372 | -0.56(-1.52%) |
Sep 29, 2023 | 37.01 | 37.29 | 36.42 | 36.66 | 596,111 | -0.19(-0.51%) |
Sep 28, 2023 | 36.75 | 37.02 | 36.69 | 36.85 | 537,015 | +0.14(+0.38%) |
Sep 27, 2023 | 36.62 | 37.15 | 36.51 | 36.71 | 422,137 | +0.17(+0.46%) |
Sep 26, 2023 | 37.24 | 37.54 | 36.46 | 36.54 | 449,905 | -0.99(-2.64%) |
Sep 25, 2023 | 37.68 | 37.73 | 37.28 | 37.53 | 485,521 | -0.23(-0.60%) |
Sep 22, 2023 | 38.47 | 38.68 | 37.76 | 37.76 | 342,964 | -0.69(-1.81%) |
Sep 21, 2023 | 37.88 | 38.56 | 37.69 | 38.45 | 435,492 | +0.50(+1.31%) |
Sep 20, 2023 | 38.56 | 38.71 | 37.92 | 37.96 | 352,166 | -0.24(-0.62%) |
Sep 19, 2023 | 38.97 | 38.99 | 38.14 | 38.20 | 398,870 | -0.79(-2.03%) |
Sep 18, 2023 | 38.66 | 39.19 | 38.44 | 38.99 | 608,804 | +0.46(+1.18%) |
Sep 15, 2023 | 38.23 | 38.70 | 38.12 | 38.53 | 1,252,351 | +0.35(+0.91%) |
Sep 14, 2023 | 38.08 | 38.33 | 38.05 | 38.19 | 331,281 | +0.34(+0.89%) |
Sep 13, 2023 | 37.89 | 38.16 | 37.73 | 37.85 | 350,444 | +0.07(+0.18%) |
Sep 12, 2023 | 37.98 | 38.21 | 37.60 | 37.78 | 396,502 | -0.15(-0.39%) |
Sep 11, 2023 | 38.31 | 38.45 | 37.76 | 37.93 | 287,951 | -0.13(-0.34%) |
Sep 08, 2023 | 37.94 | 38.65 | 37.65 | 38.06 | 386,001 | -0.05(-0.13%) |
Sep 07, 2023 | 37.77 | 38.44 | 37.64 | 38.11 | 351,710 | +0.52(+1.37%) |
Sep 06, 2023 | 37.77 | 37.84 | 37.25 | 37.59 | 216,304 | -0.09(-0.24%) |
Sep 05, 2023 | 38.25 | 38.36 | 37.36 | 37.68 | 384,261 | -0.97(-2.51%) |