Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.97 | 34.02 | 33.10 | 33.47 | 5,122,657 | -0.36(-1.06%) |
Nov 29, 2023 | 34.04 | 34.22 | 33.61 | 33.82 | 2,614,975 | +0.48(+1.43%) |
Nov 28, 2023 | 33.82 | 33.91 | 33.32 | 33.35 | 2,241,596 | -0.52(-1.55%) |
Nov 27, 2023 | 33.80 | 34.20 | 33.70 | 33.87 | 2,219,194 | -0.13(-0.38%) |
Nov 24, 2023 | 34.43 | 34.53 | 33.97 | 34.00 | 907,938 | -0.27(-0.78%) |
Nov 22, 2023 | 33.96 | 34.35 | 33.77 | 34.27 | 2,439,870 | +0.58(+1.73%) |
Nov 21, 2023 | 33.87 | 34.26 | 33.66 | 33.69 | 2,085,805 | -0.50(-1.45%) |
Nov 20, 2023 | 33.98 | 34.45 | 33.86 | 34.18 | 2,312,305 | +0.10(+0.29%) |
Nov 17, 2023 | 33.84 | 34.25 | 33.64 | 34.08 | 2,033,595 | +0.59(+1.77%) |
Nov 16, 2023 | 33.95 | 34.50 | 33.11 | 33.49 | 3,441,107 | -0.31(-0.91%) |
Nov 15, 2023 | 33.20 | 33.87 | 33.18 | 33.79 | 2,957,491 | +0.60(+1.82%) |
Nov 14, 2023 | 33.09 | 33.69 | 33.09 | 33.19 | 2,988,360 | +0.99(+3.08%) |
Nov 13, 2023 | 31.96 | 32.23 | 31.78 | 32.20 | 2,443,297 | +0.15(+0.46%) |
Nov 10, 2023 | 31.66 | 32.23 | 31.36 | 32.05 | 2,394,582 | +0.35(+1.09%) |
Nov 09, 2023 | 32.04 | 32.39 | 31.67 | 31.70 | 2,635,637 | -0.34(-1.05%) |
Nov 08, 2023 | 32.35 | 32.49 | 31.84 | 32.04 | 2,306,693 | -0.27(-0.83%) |
Nov 07, 2023 | 32.22 | 32.47 | 31.71 | 32.31 | 2,923,222 | -0.20(-0.61%) |
Nov 06, 2023 | 33.13 | 33.23 | 32.46 | 32.51 | 3,302,885 | -0.52(-1.59%) |
Nov 03, 2023 | 32.26 | 33.03 | 31.74 | 33.03 | 5,554,267 | +1.09(+3.41%) |
Nov 02, 2023 | 32.69 | 34.57 | 31.32 | 31.94 | 8,006,745 | -4.80(-13.07%) |
Nov 01, 2023 | 36.68 | 36.75 | 36.11 | 36.74 | 2,256,820 | +0.21(+0.57%) |
Oct 31, 2023 | 36.35 | 37.04 | 36.30 | 36.54 | 2,592,653 | +0.19(+0.52%) |
Oct 30, 2023 | 37.00 | 37.20 | 36.03 | 36.35 | 3,044,778 | +0.03(+0.08%) |
Oct 27, 2023 | 37.86 | 38.03 | 36.25 | 36.32 | 3,359,186 | -1.56(-4.13%) |
Oct 26, 2023 | 38.21 | 38.71 | 37.70 | 37.88 | 2,113,622 | +0.13(+0.34%) |
Oct 25, 2023 | 37.80 | 38.12 | 37.47 | 37.75 | 1,355,929 | -0.27(-0.70%) |
Oct 24, 2023 | 37.90 | 38.47 | 37.62 | 38.02 | 2,050,743 | +0.17(+0.44%) |
Oct 23, 2023 | 38.00 | 38.40 | 37.73 | 37.85 | 1,589,902 | -0.38(-0.98%) |
Oct 20, 2023 | 37.95 | 38.48 | 37.77 | 38.23 | 2,610,997 | +0.49(+1.31%) |
Oct 19, 2023 | 38.14 | 38.32 | 37.53 | 37.73 | 1,499,492 | -0.39(-1.01%) |
Oct 18, 2023 | 38.69 | 39.06 | 38.02 | 38.12 | 1,094,799 | -0.96(-2.46%) |
Oct 17, 2023 | 38.63 | 39.58 | 38.63 | 39.08 | 1,454,001 | +0.01(+0.03%) |
Oct 16, 2023 | 38.70 | 39.13 | 38.70 | 39.07 | 1,407,669 | +0.75(+1.96%) |
Oct 13, 2023 | 38.88 | 39.11 | 38.20 | 38.32 | 1,408,854 | -0.54(-1.40%) |
Oct 12, 2023 | 39.21 | 39.43 | 38.50 | 38.86 | 1,829,193 | -0.71(-1.80%) |
Oct 11, 2023 | 39.47 | 39.91 | 39.09 | 39.58 | 1,163,319 | +0.21(+0.53%) |
Oct 10, 2023 | 39.37 | 39.83 | 39.21 | 39.37 | 1,553,536 | +0.29(+0.73%) |
Oct 09, 2023 | 38.97 | 39.29 | 38.38 | 39.08 | 1,631,450 | -0.41(-1.03%) |
Oct 06, 2023 | 38.13 | 40.36 | 37.84 | 39.49 | 3,229,369 | +1.21(+3.16%) |
Oct 05, 2023 | 38.59 | 38.93 | 37.85 | 38.28 | 1,963,224 | -0.55(-1.43%) |
Oct 04, 2023 | 38.35 | 38.88 | 38.10 | 38.83 | 1,576,934 | +0.35(+0.90%) |
Oct 03, 2023 | 39.11 | 39.24 | 38.32 | 38.49 | 1,980,924 | -0.98(-2.48%) |
Oct 02, 2023 | 39.89 | 40.28 | 39.13 | 39.47 | 1,300,451 | -0.50(-1.26%) |
Sep 29, 2023 | 40.58 | 40.65 | 39.83 | 39.97 | 1,461,908 | -0.32(-0.79%) |
Sep 28, 2023 | 39.27 | 40.48 | 39.13 | 40.29 | 1,351,181 | +0.88(+2.24%) |
Sep 27, 2023 | 39.82 | 39.89 | 39.13 | 39.41 | 1,640,720 | -0.06(-0.15%) |
Sep 26, 2023 | 40.53 | 40.77 | 39.43 | 39.47 | 1,518,590 | -1.41(-3.44%) |
Sep 25, 2023 | 40.05 | 41.06 | 40.77 | 40.87 | 1,320,678 | +0.51(+1.28%) |
Sep 22, 2023 | 39.71 | 40.89 | 39.71 | 40.36 | 2,113,969 | +0.65(+1.65%) |
Sep 21, 2023 | 40.28 | 40.28 | 39.62 | 39.71 | 1,846,820 | -1.07(-2.62%) |
Sep 20, 2023 | 41.20 | 41.85 | 40.68 | 40.77 | 1,880,918 | -0.05(-0.12%) |
Sep 19, 2023 | 40.59 | 41.03 | 40.20 | 40.82 | 2,605,559 | +0.33(+0.81%) |
Sep 18, 2023 | 40.27 | 40.65 | 39.88 | 40.50 | 2,329,267 | -0.15(-0.37%) |
Sep 15, 2023 | 39.94 | 40.89 | 39.91 | 40.65 | 3,853,225 | +0.70(+1.76%) |
Sep 14, 2023 | 40.23 | 40.58 | 39.37 | 39.94 | 3,108,342 | -0.07(-0.17%) |
Sep 13, 2023 | 41.25 | 41.35 | 39.82 | 40.01 | 2,849,565 | -0.92(-2.25%) |
Sep 12, 2023 | 39.69 | 41.25 | 39.69 | 40.93 | 2,377,830 | +1.16(+2.91%) |
Sep 11, 2023 | 40.21 | 40.24 | 39.66 | 39.77 | 1,384,421 | +0.14(+0.35%) |
Sep 08, 2023 | 39.47 | 39.90 | 39.31 | 39.64 | 1,287,407 | +0.28(+0.70%) |
Sep 07, 2023 | 39.59 | 39.95 | 39.11 | 39.36 | 1,662,768 | -0.74(-1.85%) |
Sep 06, 2023 | 40.13 | 41.04 | 39.94 | 40.10 | 1,509,988 | -0.05(-0.12%) |
Sep 05, 2023 | 40.57 | 40.62 | 40.10 | 40.15 | 1,550,944 | -0.73(-1.79%) |