Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.11 | 35.20 | 34.97 | 35.16 | 63,783 | +0.08(+0.24%) |
Nov 29, 2023 | 35.17 | 35.22 | 35.00 | 35.08 | 48,891 | +0.15(+0.43%) |
Nov 28, 2023 | 34.78 | 35.02 | 34.78 | 34.93 | 50,989 | +0.09(+0.26%) |
Nov 27, 2023 | 34.99 | 34.99 | 34.81 | 34.84 | 50,685 | -0.17(-0.48%) |
Nov 24, 2023 | 34.93 | 35.02 | 34.91 | 35.01 | 9,082 | +0.20(+0.57%) |
Nov 22, 2023 | 34.82 | 34.87 | 34.68 | 34.81 | 99,359 | -0.03(-0.09%) |
Nov 21, 2023 | 35.02 | 35.02 | 34.80 | 34.84 | 60,173 | -0.10(-0.29%) |
Nov 20, 2023 | 34.79 | 35.01 | 34.79 | 34.94 | 36,470 | +0.24(+0.69%) |
Nov 17, 2023 | 34.59 | 34.72 | 34.56 | 34.70 | 45,117 | +0.34(+0.99%) |
Nov 16, 2023 | 34.30 | 34.43 | 34.22 | 34.36 | 61,791 | -0.06(-0.17%) |
Nov 15, 2023 | 34.58 | 34.68 | 34.41 | 34.42 | 90,036 | +0.03(+0.09%) |
Nov 14, 2023 | 34.03 | 34.44 | 34.03 | 34.39 | 99,372 | +0.87(+2.59%) |
Nov 13, 2023 | 33.26 | 33.56 | 33.24 | 33.52 | 52,030 | +0.04(+0.12%) |
Nov 10, 2023 | 33.26 | 33.52 | 33.05 | 33.48 | 36,892 | +0.13(+0.39%) |
Nov 09, 2023 | 33.62 | 33.76 | 33.32 | 33.35 | 115,525 | -0.09(-0.27%) |
Nov 08, 2023 | 33.51 | 33.65 | 33.36 | 33.44 | 62,238 | +0.01(+0.03%) |
Nov 07, 2023 | 33.48 | 33.51 | 33.32 | 33.43 | 106,395 | -0.13(-0.39%) |
Nov 06, 2023 | 33.66 | 33.72 | 33.49 | 33.56 | 183,183 | -0.07(-0.21%) |
Nov 03, 2023 | 33.53 | 33.74 | 33.53 | 33.63 | 115,124 | +0.37(+1.11%) |
Nov 02, 2023 | 33.08 | 33.28 | 33.06 | 33.26 | 74,213 | +0.81(+2.49%) |
Nov 01, 2023 | 32.14 | 32.46 | 32.14 | 32.46 | 277,964 | +0.37(+1.15%) |
Oct 31, 2023 | 32.09 | 32.13 | 31.96 | 32.09 | 41,629 | -0.19(-0.59%) |
Oct 30, 2023 | 32.21 | 32.32 | 32.12 | 32.28 | 158,253 | +0.53(+1.66%) |
Oct 27, 2023 | 32.03 | 32.05 | 31.68 | 31.75 | 269,150 | -0.16(-0.50%) |
Oct 26, 2023 | 32.06 | 32.08 | 31.81 | 31.91 | 43,410 | -0.28(-0.87%) |
Oct 25, 2023 | 32.38 | 32.46 | 32.16 | 32.19 | 74,813 | -0.34(-1.04%) |
Oct 24, 2023 | 32.42 | 32.61 | 32.42 | 32.53 | 125,529 | +0.14(+0.43%) |
Oct 23, 2023 | 32.19 | 32.59 | 32.08 | 32.39 | 121,084 | +0.01(+0.03%) |
Oct 20, 2023 | 32.53 | 32.66 | 32.33 | 32.38 | 88,283 | -0.31(-0.95%) |
Oct 19, 2023 | 32.99 | 32.99 | 32.68 | 32.69 | 91,715 | -0.27(-0.82%) |
Oct 18, 2023 | 33.18 | 33.24 | 32.93 | 32.96 | 97,263 | -0.63(-1.87%) |
Oct 17, 2023 | 33.34 | 33.71 | 33.24 | 33.58 | 93,831 | -0.05(-0.15%) |
Oct 16, 2023 | 33.51 | 33.66 | 33.41 | 33.63 | 92,747 | +0.21(+0.63%) |
Oct 13, 2023 | 33.62 | 33.72 | 33.37 | 33.42 | 40,532 | -0.26(-0.77%) |
Oct 12, 2023 | 34.02 | 34.02 | 33.59 | 33.68 | 42,112 | -0.39(-1.14%) |
Oct 11, 2023 | 34.07 | 34.11 | 33.87 | 34.07 | 83,169 | +0.19(+0.56%) |
Oct 10, 2023 | 33.75 | 34.01 | 33.75 | 33.88 | 79,691 | +0.42(+1.25%) |
Oct 09, 2023 | 33.18 | 33.48 | 33.14 | 33.46 | 42,881 | -0.10(-0.30%) |
Oct 06, 2023 | 33.13 | 33.64 | 32.98 | 33.56 | 47,740 | +0.39(+1.17%) |
Oct 05, 2023 | 33.11 | 33.22 | 32.96 | 33.18 | 50,151 | +0.20(+0.62%) |
Oct 04, 2023 | 32.97 | 33.05 | 32.74 | 32.97 | 151,407 | +0.27(+0.84%) |
Oct 03, 2023 | 32.90 | 32.96 | 32.62 | 32.70 | 172,485 | -0.36(-1.09%) |
Oct 02, 2023 | 33.16 | 33.19 | 32.95 | 33.06 | 82,202 | -0.30(-0.90%) |
Sep 29, 2023 | 33.74 | 33.74 | 33.26 | 33.35 | 57,253 | +0.05(+0.15%) |
Sep 28, 2023 | 33.12 | 33.38 | 33.07 | 33.30 | 92,177 | +0.23(+0.69%) |
Sep 27, 2023 | 33.32 | 33.32 | 32.87 | 33.08 | 58,095 | -0.12(-0.35%) |
Sep 26, 2023 | 33.33 | 33.42 | 33.15 | 33.19 | 84,100 | -0.45(-1.34%) |
Sep 25, 2023 | 33.58 | 33.65 | 33.55 | 33.64 | 51,520 | -0.20(-0.58%) |
Sep 22, 2023 | 33.97 | 34.11 | 33.80 | 33.84 | 38,289 | +0.09(+0.27%) |
Sep 21, 2023 | 34.04 | 34.04 | 33.77 | 33.75 | 44,514 | -0.62(-1.79%) |
Sep 20, 2023 | 34.53 | 34.72 | 34.35 | 34.36 | 59,047 | -0.02(-0.06%) |
Sep 19, 2023 | 34.45 | 34.47 | 34.28 | 34.38 | 61,524 | -0.14(-0.40%) |
Sep 18, 2023 | 34.45 | 34.60 | 34.43 | 34.52 | 38,764 | -0.16(-0.46%) |
Sep 15, 2023 | 34.85 | 34.92 | 34.65 | 34.68 | 49,017 | -0.15(-0.43%) |
Sep 14, 2023 | 34.74 | 34.85 | 34.62 | 34.83 | 21,807 | +0.32(+0.92%) |
Sep 13, 2023 | 34.50 | 34.60 | 34.44 | 34.51 | 39,991 | -0.14(-0.40%) |
Sep 12, 2023 | 34.63 | 34.74 | 34.60 | 34.65 | 36,472 | -0.22(-0.63%) |
Sep 11, 2023 | 34.75 | 34.90 | 34.65 | 34.87 | 49,457 | +0.31(+0.89%) |
Sep 08, 2023 | 34.54 | 34.65 | 34.51 | 34.56 | 28,562 | +0.14(+0.40%) |
Sep 07, 2023 | 34.45 | 34.47 | 34.32 | 34.42 | 52,555 | -0.23(-0.66%) |
Sep 06, 2023 | 34.79 | 34.84 | 34.54 | 34.65 | 21,750 | -0.18(-0.51%) |
Sep 05, 2023 | 34.94 | 35.03 | 34.80 | 34.83 | 47,291 | -0.23(-0.65%) |