Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.26 | 36.31 | 35.79 | 36.13 | 4,535,140 | -0.04(-0.11%) |
Nov 29, 2023 | 36.53 | 36.64 | 35.98 | 36.17 | 5,194,092 | -0.32(-0.88%) |
Nov 28, 2023 | 36.75 | 37.02 | 36.46 | 36.49 | 5,433,280 | -0.19(-0.51%) |
Nov 27, 2023 | 36.85 | 36.85 | 36.50 | 36.67 | 2,971,615 | -0.14(-0.37%) |
Nov 24, 2023 | 36.79 | 36.87 | 36.61 | 36.81 | 1,116,040 | +0.10(+0.27%) |
Nov 22, 2023 | 36.95 | 36.95 | 36.53 | 36.71 | 3,083,395 | -0.12(-0.32%) |
Nov 21, 2023 | 36.63 | 36.85 | 36.32 | 36.83 | 3,305,766 | +0.22(+0.61%) |
Nov 20, 2023 | 36.17 | 36.64 | 35.80 | 36.61 | 3,819,019 | +0.24(+0.67%) |
Nov 17, 2023 | 36.40 | 36.50 | 36.17 | 36.36 | 3,434,508 | +0.14(+0.38%) |
Nov 16, 2023 | 36.24 | 36.48 | 36.10 | 36.22 | 3,402,689 | +0.22(+0.60%) |
Nov 15, 2023 | 35.73 | 36.23 | 35.71 | 36.01 | 3,518,086 | +0.19(+0.52%) |
Nov 14, 2023 | 34.96 | 35.85 | 34.93 | 35.82 | 4,595,827 | +1.48(+4.30%) |
Nov 13, 2023 | 34.51 | 34.58 | 34.15 | 34.35 | 2,804,018 | -0.18(-0.51%) |
Nov 10, 2023 | 34.84 | 34.86 | 34.49 | 34.52 | 2,225,095 | -0.09(-0.25%) |
Nov 09, 2023 | 34.91 | 35.16 | 34.57 | 34.61 | 1,996,400 | -0.29(-0.84%) |
Nov 08, 2023 | 35.17 | 35.22 | 34.53 | 34.90 | 2,256,713 | -0.40(-1.14%) |
Nov 07, 2023 | 35.29 | 35.40 | 35.02 | 35.30 | 2,583,840 | +0.13(+0.36%) |
Nov 06, 2023 | 35.65 | 35.71 | 35.14 | 35.18 | 2,547,641 | -0.43(-1.21%) |
Nov 03, 2023 | 35.83 | 35.93 | 35.54 | 35.61 | 3,854,559 | +0.24(+0.68%) |
Nov 02, 2023 | 34.89 | 35.56 | 34.89 | 35.37 | 3,091,432 | +0.50(+1.44%) |
Nov 01, 2023 | 34.54 | 35.14 | 34.30 | 34.86 | 3,179,967 | +0.44(+1.26%) |
Oct 31, 2023 | 34.40 | 34.50 | 34.12 | 34.43 | 2,890,669 | +0.19(+0.56%) |
Oct 30, 2023 | 34.17 | 34.45 | 33.87 | 34.23 | 2,869,080 | +0.26(+0.77%) |
Oct 27, 2023 | 34.52 | 34.67 | 33.76 | 33.97 | 4,656,801 | -0.90(-2.58%) |
Oct 26, 2023 | 34.62 | 35.15 | 34.62 | 34.87 | 3,577,868 | +0.29(+0.84%) |
Oct 25, 2023 | 34.47 | 34.67 | 34.35 | 34.58 | 3,276,484 | +0.06(+0.17%) |
Oct 24, 2023 | 34.20 | 34.62 | 34.00 | 34.52 | 3,626,486 | +0.69(+2.03%) |
Oct 23, 2023 | 33.80 | 34.24 | 33.59 | 33.84 | 4,151,047 | -0.28(-0.82%) |
Oct 20, 2023 | 34.53 | 34.70 | 34.11 | 34.12 | 5,431,177 | -0.37(-1.07%) |
Oct 19, 2023 | 34.67 | 34.89 | 34.37 | 34.49 | 3,868,101 | -0.15(-0.45%) |
Oct 18, 2023 | 34.87 | 34.91 | 34.42 | 34.64 | 3,185,883 | -0.25(-0.72%) |
Oct 17, 2023 | 34.71 | 35.01 | 34.62 | 34.89 | 2,569,399 | -0.08(-0.22%) |
Oct 16, 2023 | 34.56 | 35.04 | 34.38 | 34.97 | 2,525,811 | +0.54(+1.57%) |
Oct 13, 2023 | 34.47 | 34.56 | 34.14 | 34.43 | 4,177,039 | +0.29(+0.85%) |
Oct 12, 2023 | 34.22 | 34.29 | 33.83 | 34.14 | 5,792,197 | -0.15(-0.45%) |
Oct 11, 2023 | 33.97 | 34.33 | 33.83 | 34.29 | 2,729,274 | +0.43(+1.26%) |
Oct 10, 2023 | 33.62 | 33.95 | 33.52 | 33.87 | 3,202,122 | +0.24(+0.72%) |
Oct 09, 2023 | 33.11 | 33.64 | 33.05 | 33.63 | 2,826,770 | +0.50(+1.52%) |
Oct 06, 2023 | 32.25 | 33.19 | 31.89 | 33.12 | 5,416,237 | +0.45(+1.39%) |
Oct 05, 2023 | 32.43 | 32.86 | 32.05 | 32.67 | 4,909,955 | +0.18(+0.57%) |
Oct 04, 2023 | 32.50 | 32.64 | 31.95 | 32.48 | 4,871,320 | -0.02(-0.06%) |
Oct 03, 2023 | 31.33 | 32.66 | 31.12 | 32.50 | 8,727,321 | +0.98(+3.10%) |
Oct 02, 2023 | 32.78 | 32.88 | 31.34 | 31.53 | 6,710,330 | -1.53(-4.62%) |
Sep 29, 2023 | 33.83 | 33.94 | 32.89 | 33.05 | 4,687,680 | -0.38(-1.13%) |
Sep 28, 2023 | 34.30 | 34.30 | 33.32 | 33.43 | 6,722,929 | -0.65(-1.90%) |
Sep 27, 2023 | 34.07 | 34.27 | 33.86 | 34.08 | 5,661,361 | -0.07(-0.20%) |
Sep 26, 2023 | 34.63 | 34.65 | 34.10 | 34.15 | 3,817,516 | -0.59(-1.70%) |
Sep 25, 2023 | 34.61 | 34.77 | 34.53 | 34.74 | 2,292,087 | -0.13(-0.36%) |
Sep 22, 2023 | 34.81 | 35.09 | 34.75 | 34.86 | 3,020,039 | -0.15(-0.41%) |
Sep 21, 2023 | 35.40 | 35.42 | 34.95 | 35.01 | 2,881,209 | -0.35(-0.98%) |
Sep 20, 2023 | 35.81 | 35.81 | 35.18 | 35.36 | 3,266,524 | -0.23(-0.65%) |
Sep 19, 2023 | 35.59 | 35.82 | 35.39 | 35.59 | 4,599,804 | +0.03(+0.08%) |
Sep 18, 2023 | 35.81 | 35.81 | 35.17 | 35.56 | 2,349,351 | -0.14(-0.38%) |
Sep 15, 2023 | 35.66 | 35.87 | 35.54 | 35.70 | 9,826,723 | +0.02(+0.05%) |
Sep 14, 2023 | 35.21 | 35.69 | 35.12 | 35.68 | 4,355,331 | +0.71(+2.02%) |
Sep 13, 2023 | 34.68 | 35.16 | 34.60 | 34.97 | 3,177,785 | +0.28(+0.81%) |
Sep 12, 2023 | 34.35 | 34.76 | 34.20 | 34.69 | 3,083,146 | +0.28(+0.81%) |
Sep 11, 2023 | 34.47 | 34.80 | 34.32 | 34.41 | 3,136,169 | -0.04(-0.11%) |
Sep 08, 2023 | 34.27 | 34.62 | 34.21 | 34.45 | 2,947,292 | +0.15(+0.45%) |
Sep 07, 2023 | 34.16 | 34.52 | 33.87 | 34.29 | 3,889,647 | +0.36(+1.05%) |
Sep 06, 2023 | 33.85 | 34.01 | 33.54 | 33.93 | 3,761,848 | +0.13(+0.37%) |
Sep 05, 2023 | 34.27 | 34.44 | 33.63 | 33.81 | 3,662,484 | -0.71(-2.05%) |