Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.68 | 34.93 | 34.42 | 34.93 | 203,852 | -0.21(-0.60%) |
Nov 29, 2023 | 34.99 | 35.46 | 34.90 | 35.14 | 91,063 | +0.46(+1.33%) |
Nov 28, 2023 | 34.60 | 34.80 | 34.43 | 34.68 | 176,490 | -0.38(-1.10%) |
Nov 27, 2023 | 35.18 | 35.27 | 34.89 | 35.06 | 128,214 | -0.03(-0.07%) |
Nov 24, 2023 | 35.10 | 35.23 | 35.03 | 35.09 | 68,028 | +0.41(+1.18%) |
Nov 22, 2023 | 35.05 | 35.05 | 34.67 | 34.68 | 85,648 | -0.90(-2.53%) |
Nov 21, 2023 | 35.65 | 35.83 | 35.54 | 35.58 | 47,679 | +0.30(+0.85%) |
Nov 20, 2023 | 35.15 | 35.33 | 35.01 | 35.28 | 111,760 | +1.06(+3.11%) |
Nov 17, 2023 | 34.24 | 34.27 | 34.06 | 34.22 | 39,718 | +0.56(+1.65%) |
Nov 16, 2023 | 33.81 | 33.93 | 33.62 | 33.66 | 41,500 | +0.08(+0.24%) |
Nov 15, 2023 | 33.65 | 33.88 | 33.58 | 33.58 | 47,963 | +0.24(+0.72%) |
Nov 14, 2023 | 33.25 | 33.42 | 33.09 | 33.34 | 76,467 | +1.04(+3.22%) |
Nov 13, 2023 | 32.20 | 32.30 | 32.05 | 32.30 | 133,341 | +0.20(+0.62%) |
Nov 10, 2023 | 31.74 | 32.16 | 31.74 | 32.10 | 62,867 | -0.46(-1.41%) |
Nov 09, 2023 | 33.13 | 33.22 | 32.55 | 32.56 | 79,887 | +0.91(+2.88%) |
Nov 08, 2023 | 31.66 | 31.93 | 31.55 | 31.65 | 84,864 | +0.06(+0.19%) |
Nov 07, 2023 | 31.55 | 31.76 | 31.46 | 31.59 | 70,307 | +0.26(+0.83%) |
Nov 06, 2023 | 31.44 | 31.51 | 31.27 | 31.33 | 127,934 | +0.05(+0.16%) |
Nov 03, 2023 | 31.64 | 31.81 | 31.26 | 31.28 | 95,216 | +0.73(+2.39%) |
Nov 02, 2023 | 30.65 | 30.77 | 30.39 | 30.55 | 60,538 | +0.26(+0.86%) |
Nov 01, 2023 | 30.13 | 30.35 | 30.08 | 30.29 | 71,769 | +0.20(+0.66%) |
Oct 31, 2023 | 30.02 | 30.18 | 29.84 | 30.09 | 153,761 | +0.79(+2.70%) |
Oct 30, 2023 | 29.12 | 29.32 | 28.59 | 29.30 | 111,296 | -0.78(-2.59%) |
Oct 27, 2023 | 30.50 | 30.50 | 29.97 | 30.08 | 72,288 | -0.22(-0.73%) |
Oct 26, 2023 | 30.42 | 30.59 | 30.24 | 30.30 | 103,325 | +0.00(+0.00%) |
Oct 25, 2023 | 30.35 | 30.60 | 29.82 | 30.30 | 68,500 | -0.72(-2.32%) |
Oct 24, 2023 | 30.95 | 31.26 | 30.86 | 31.02 | 113,100 | +0.34(+1.11%) |
Oct 23, 2023 | 30.61 | 30.86 | 30.43 | 30.68 | 93,848 | -0.73(-2.32%) |
Oct 20, 2023 | 31.59 | 31.83 | 31.41 | 31.41 | 79,245 | -0.23(-0.73%) |
Oct 19, 2023 | 31.72 | 31.85 | 31.56 | 31.64 | 165,504 | +1.03(+3.36%) |
Oct 18, 2023 | 30.86 | 30.86 | 30.58 | 30.61 | 113,296 | -0.68(-2.17%) |
Oct 17, 2023 | 31.25 | 31.43 | 31.00 | 31.29 | 206,288 | -0.18(-0.57%) |
Oct 16, 2023 | 31.20 | 31.57 | 31.14 | 31.47 | 61,136 | -0.06(-0.19%) |
Oct 13, 2023 | 31.48 | 31.96 | 31.47 | 31.53 | 95,105 | -0.52(-1.62%) |
Oct 12, 2023 | 32.69 | 32.79 | 31.83 | 32.05 | 136,598 | -0.96(-2.91%) |
Oct 11, 2023 | 33.30 | 33.30 | 32.84 | 33.01 | 66,669 | -0.24(-0.72%) |
Oct 10, 2023 | 33.24 | 33.39 | 33.16 | 33.25 | 96,976 | +0.39(+1.19%) |
Oct 09, 2023 | 32.72 | 32.90 | 32.57 | 32.86 | 50,283 | -0.37(-1.11%) |
Oct 06, 2023 | 32.68 | 33.27 | 32.63 | 33.23 | 70,675 | +0.53(+1.62%) |
Oct 05, 2023 | 32.75 | 32.78 | 32.43 | 32.70 | 54,783 | +0.04(+0.12%) |
Oct 04, 2023 | 32.65 | 32.68 | 32.28 | 32.66 | 43,687 | +0.35(+1.10%) |
Oct 03, 2023 | 32.42 | 32.45 | 32.22 | 32.30 | 50,930 | -0.02(-0.08%) |
Oct 02, 2023 | 32.57 | 32.57 | 32.25 | 32.33 | 55,451 | -1.02(-3.06%) |
Sep 29, 2023 | 33.77 | 33.78 | 33.31 | 33.35 | 38,616 | +0.41(+1.24%) |
Sep 28, 2023 | 32.84 | 33.01 | 32.81 | 32.94 | 78,641 | +0.20(+0.61%) |
Sep 27, 2023 | 33.14 | 33.19 | 32.53 | 32.74 | 45,147 | -0.62(-1.86%) |
Sep 26, 2023 | 33.41 | 33.51 | 33.36 | 33.36 | 50,053 | -0.23(-0.68%) |
Sep 25, 2023 | 33.44 | 33.63 | 33.53 | 33.59 | 67,402 | -0.28(-0.83%) |
Sep 22, 2023 | 34.28 | 34.28 | 33.81 | 33.87 | 52,761 | -0.17(-0.50%) |
Sep 21, 2023 | 34.24 | 34.35 | 34.04 | 34.04 | 36,354 | -0.17(-0.50%) |
Sep 20, 2023 | 34.29 | 34.55 | 34.16 | 34.21 | 42,332 | +0.49(+1.45%) |
Sep 19, 2023 | 34.09 | 34.17 | 33.47 | 33.72 | 58,472 | -0.61(-1.78%) |
Sep 18, 2023 | 34.78 | 34.78 | 34.33 | 34.33 | 43,216 | -0.98(-2.78%) |
Sep 15, 2023 | 35.44 | 35.52 | 35.17 | 35.31 | 50,433 | +0.04(+0.11%) |
Sep 14, 2023 | 34.87 | 35.27 | 34.87 | 35.27 | 33,956 | +0.92(+2.66%) |
Sep 13, 2023 | 34.12 | 34.48 | 34.12 | 34.35 | 22,524 | -0.04(-0.10%) |
Sep 12, 2023 | 34.34 | 34.55 | 33.90 | 34.39 | 47,185 | -1.24(-3.48%) |
Sep 11, 2023 | 35.33 | 35.67 | 35.30 | 35.63 | 63,966 | +0.26(+0.74%) |
Sep 08, 2023 | 36.02 | 36.02 | 35.24 | 35.37 | 31,694 | -0.55(-1.53%) |
Sep 07, 2023 | 35.89 | 36.05 | 35.70 | 35.92 | 49,888 | -0.21(-0.58%) |
Sep 06, 2023 | 36.27 | 36.27 | 35.95 | 36.13 | 67,616 | -0.27(-0.74%) |
Sep 05, 2023 | 36.71 | 36.77 | 36.40 | 36.40 | 66,389 | +0.41(+1.14%) |