Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.61 | 39.69 | 39.49 | 39.53 | 238,280 | +0.11(+0.29%) |
Nov 29, 2023 | 39.69 | 39.80 | 39.39 | 39.42 | 260,164 | -0.17(-0.43%) |
Nov 28, 2023 | 39.63 | 39.68 | 39.46 | 39.59 | 252,158 | -0.01(-0.02%) |
Nov 27, 2023 | 39.41 | 39.68 | 39.39 | 39.60 | 301,917 | +0.11(+0.29%) |
Nov 24, 2023 | 39.46 | 39.66 | 39.44 | 39.48 | 167,687 | +0.11(+0.27%) |
Nov 22, 2023 | 39.27 | 39.44 | 39.22 | 39.38 | 250,938 | +0.20(+0.51%) |
Nov 21, 2023 | 39.03 | 39.30 | 39.01 | 39.18 | 243,244 | +0.10(+0.24%) |
Nov 20, 2023 | 38.83 | 39.20 | 38.78 | 39.08 | 255,927 | +0.32(+0.81%) |
Nov 17, 2023 | 38.86 | 39.08 | 38.75 | 38.77 | 280,619 | -0.03(-0.07%) |
Nov 16, 2023 | 39.03 | 39.39 | 38.80 | 38.80 | 323,353 | -0.24(-0.61%) |
Nov 15, 2023 | 39.02 | 39.19 | 38.95 | 39.03 | 313,829 | +0.04(+0.10%) |
Nov 14, 2023 | 38.94 | 39.20 | 38.83 | 39.00 | 314,015 | +0.27(+0.69%) |
Nov 13, 2023 | 38.54 | 38.83 | 38.50 | 38.73 | 324,880 | +0.18(+0.47%) |
Nov 10, 2023 | 38.80 | 38.82 | 38.50 | 38.55 | 407,853 | -0.08(-0.20%) |
Nov 09, 2023 | 38.66 | 39.01 | 38.57 | 38.62 | 583,780 | +0.07(+0.17%) |
Nov 08, 2023 | 38.34 | 38.78 | 38.20 | 38.56 | 1,208,457 | +0.14(+0.37%) |
Nov 07, 2023 | 38.68 | 38.68 | 38.14 | 38.41 | 371,740 | -0.38(-0.97%) |
Nov 06, 2023 | 38.83 | 38.89 | 38.09 | 38.79 | 612,962 | +0.10(+0.27%) |
Nov 03, 2023 | 38.57 | 38.88 | 38.04 | 38.69 | 616,070 | +0.47(+1.22%) |
Nov 02, 2023 | 37.70 | 38.42 | 37.56 | 38.22 | 539,574 | +0.85(+2.26%) |
Nov 01, 2023 | 36.47 | 37.37 | 36.37 | 37.37 | 443,249 | +1.11(+3.07%) |
Oct 31, 2023 | 36.37 | 36.71 | 35.98 | 36.26 | 328,804 | +0.13(+0.37%) |
Oct 30, 2023 | 36.28 | 36.51 | 35.85 | 36.13 | 404,002 | +0.11(+0.32%) |
Oct 27, 2023 | 36.51 | 36.65 | 35.93 | 36.01 | 408,010 | -0.50(-1.38%) |
Oct 26, 2023 | 36.76 | 36.99 | 36.47 | 36.52 | 349,400 | -0.29(-0.80%) |
Oct 25, 2023 | 36.90 | 37.28 | 36.68 | 36.81 | 299,401 | -0.29(-0.79%) |
Oct 24, 2023 | 36.90 | 37.33 | 36.90 | 37.11 | 262,706 | +0.29(+0.80%) |
Oct 23, 2023 | 37.04 | 37.11 | 36.66 | 36.81 | 400,854 | -0.30(-0.82%) |
Oct 20, 2023 | 37.72 | 37.79 | 36.95 | 37.12 | 641,233 | -0.68(-1.81%) |
Oct 19, 2023 | 38.09 | 38.22 | 37.73 | 37.80 | 411,507 | -0.31(-0.82%) |
Oct 18, 2023 | 38.17 | 38.70 | 38.04 | 38.12 | 318,553 | -0.10(-0.27%) |
Oct 17, 2023 | 38.35 | 38.50 | 38.05 | 38.22 | 270,634 | -0.21(-0.54%) |
Oct 16, 2023 | 37.96 | 38.61 | 37.96 | 38.43 | 343,117 | +0.68(+1.81%) |
Oct 13, 2023 | 37.99 | 38.13 | 37.69 | 37.74 | 253,718 | -0.01(-0.03%) |
Oct 12, 2023 | 38.07 | 38.16 | 37.53 | 37.75 | 418,851 | -0.25(-0.65%) |
Oct 11, 2023 | 38.12 | 38.36 | 37.89 | 38.00 | 226,682 | -0.08(-0.20%) |
Oct 10, 2023 | 38.12 | 38.32 | 37.93 | 38.08 | 397,640 | -0.03(-0.07%) |
Oct 09, 2023 | 37.56 | 38.28 | 37.55 | 38.11 | 309,704 | +0.45(+1.19%) |
Oct 06, 2023 | 37.33 | 37.80 | 37.22 | 37.66 | 254,562 | +0.13(+0.35%) |
Oct 05, 2023 | 37.56 | 37.78 | 37.34 | 37.53 | 354,832 | -0.19(-0.49%) |
Oct 04, 2023 | 37.63 | 37.92 | 37.24 | 37.71 | 510,502 | +0.12(+0.33%) |
Oct 03, 2023 | 37.95 | 38.04 | 37.31 | 37.59 | 555,046 | -0.45(-1.19%) |
Oct 02, 2023 | 38.47 | 38.60 | 37.86 | 38.04 | 477,934 | -0.37(-0.96%) |
Sep 29, 2023 | 38.69 | 38.79 | 38.30 | 38.41 | 283,084 | -0.09(-0.22%) |
Sep 28, 2023 | 38.00 | 38.59 | 38.00 | 38.50 | 263,000 | +0.48(+1.27%) |
Sep 27, 2023 | 38.09 | 38.39 | 37.85 | 38.01 | 376,466 | +0.07(+0.17%) |
Sep 26, 2023 | 38.29 | 38.52 | 37.89 | 37.95 | 250,619 | -0.45(-1.18%) |
Sep 25, 2023 | 38.09 | 38.60 | 38.38 | 38.40 | 281,001 | +0.16(+0.42%) |
Sep 22, 2023 | 37.88 | 38.30 | 37.85 | 38.24 | 228,764 | +0.32(+0.85%) |
Sep 21, 2023 | 38.29 | 38.29 | 37.91 | 37.92 | 302,337 | -0.49(-1.28%) |
Sep 20, 2023 | 38.69 | 38.83 | 38.41 | 38.41 | 278,631 | -0.13(-0.34%) |
Sep 19, 2023 | 38.76 | 38.85 | 38.49 | 38.54 | 327,313 | -0.17(-0.43%) |
Sep 18, 2023 | 38.55 | 38.86 | 38.45 | 38.71 | 390,055 | +0.20(+0.51%) |
Sep 15, 2023 | 38.43 | 38.65 | 38.22 | 38.51 | 476,248 | +0.11(+0.29%) |
Sep 14, 2023 | 38.27 | 38.46 | 38.08 | 38.40 | 319,477 | +0.25(+0.66%) |
Sep 13, 2023 | 38.35 | 38.45 | 38.12 | 38.14 | 312,881 | -0.03(-0.07%) |
Sep 12, 2023 | 38.23 | 38.38 | 38.09 | 38.17 | 207,844 | -0.01(-0.02%) |
Sep 11, 2023 | 37.99 | 38.24 | 37.83 | 38.18 | 300,447 | +0.36(+0.94%) |
Sep 08, 2023 | 37.72 | 37.91 | 37.52 | 37.83 | 800,460 | +0.05(+0.12%) |
Sep 07, 2023 | 37.37 | 37.89 | 37.28 | 37.78 | 313,152 | +0.37(+0.98%) |
Sep 06, 2023 | 37.67 | 37.71 | 37.31 | 37.41 | 290,355 | -0.22(-0.60%) |
Sep 05, 2023 | 38.01 | 38.26 | 37.64 | 37.64 | 443,818 | -0.34(-0.89%) |