Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.61 | 37.20 | 36.60 | 37.09 | 37,842,368 | +0.55(+1.51%) |
Nov 29, 2023 | 36.32 | 36.67 | 36.32 | 36.54 | 16,932,130 | +0.28(+0.77%) |
Nov 28, 2023 | 36.15 | 36.30 | 36.00 | 36.26 | 15,000,749 | +0.12(+0.32%) |
Nov 27, 2023 | 36.24 | 36.33 | 36.09 | 36.15 | 15,749,775 | -0.06(-0.16%) |
Nov 24, 2023 | 36.24 | 36.36 | 36.10 | 36.20 | 6,992,214 | +0.06(+0.16%) |
Nov 22, 2023 | 36.13 | 36.31 | 36.02 | 36.15 | 15,101,054 | +0.10(+0.27%) |
Nov 21, 2023 | 35.67 | 36.24 | 35.66 | 36.05 | 23,695,342 | +0.50(+1.42%) |
Nov 20, 2023 | 35.11 | 35.68 | 35.03 | 35.55 | 19,278,300 | +0.48(+1.38%) |
Nov 17, 2023 | 35.21 | 35.21 | 34.92 | 35.06 | 20,006,512 | +0.05(+0.14%) |
Nov 16, 2023 | 34.92 | 35.21 | 34.77 | 35.01 | 19,746,640 | +0.17(+0.50%) |
Nov 15, 2023 | 34.72 | 34.95 | 34.68 | 34.84 | 23,614,796 | +0.12(+0.33%) |
Nov 14, 2023 | 34.85 | 34.94 | 34.65 | 34.72 | 18,254,796 | +0.06(+0.17%) |
Nov 13, 2023 | 34.49 | 35.01 | 34.27 | 34.66 | 17,906,102 | +0.11(+0.31%) |
Nov 10, 2023 | 34.75 | 34.76 | 34.25 | 34.56 | 13,220,904 | +0.09(+0.25%) |
Nov 09, 2023 | 34.71 | 34.89 | 34.32 | 34.47 | 16,776,428 | -0.15(-0.42%) |
Nov 08, 2023 | 34.78 | 34.82 | 34.45 | 34.62 | 17,534,778 | -0.16(-0.47%) |
Nov 07, 2023 | 34.55 | 34.94 | 34.50 | 34.78 | 18,237,616 | +0.29(+0.84%) |
Nov 06, 2023 | 34.82 | 34.87 | 34.47 | 34.49 | 16,060,466 | -0.37(-1.06%) |
Nov 03, 2023 | 34.83 | 35.20 | 34.78 | 34.86 | 24,100,612 | +0.12(+0.33%) |
Nov 02, 2023 | 34.17 | 34.78 | 34.17 | 34.74 | 25,774,444 | +0.48(+1.41%) |
Nov 01, 2023 | 34.26 | 34.41 | 34.02 | 34.26 | 26,939,570 | +0.26(+0.77%) |
Oct 31, 2023 | 33.59 | 34.07 | 33.55 | 34.00 | 29,864,634 | +0.49(+1.47%) |
Oct 30, 2023 | 32.75 | 33.68 | 32.75 | 33.50 | 32,544,632 | +1.14(+3.53%) |
Oct 27, 2023 | 33.27 | 33.47 | 32.26 | 32.36 | 24,738,994 | -1.00(-2.99%) |
Oct 26, 2023 | 32.57 | 33.58 | 32.55 | 33.36 | 35,507,804 | +0.75(+2.32%) |
Oct 25, 2023 | 33.39 | 33.49 | 32.52 | 32.60 | 31,854,490 | -0.59(-1.78%) |
Oct 24, 2023 | 32.08 | 33.35 | 31.91 | 33.19 | 63,623,816 | +2.82(+9.27%) |
Oct 23, 2023 | 30.46 | 30.64 | 30.25 | 30.38 | 32,771,138 | -0.17(-0.57%) |
Oct 20, 2023 | 30.55 | 31.10 | 30.53 | 30.55 | 28,180,120 | -0.01(-0.03%) |
Oct 19, 2023 | 30.41 | 30.94 | 30.38 | 30.56 | 29,761,524 | +0.51(+1.71%) |
Oct 18, 2023 | 30.41 | 30.46 | 29.99 | 30.05 | 22,768,882 | -0.45(-1.46%) |
Oct 17, 2023 | 30.11 | 30.52 | 30.10 | 30.49 | 21,887,412 | +0.25(+0.83%) |
Oct 16, 2023 | 29.85 | 30.31 | 29.63 | 30.24 | 21,788,522 | +0.56(+1.89%) |
Oct 13, 2023 | 30.08 | 30.38 | 29.65 | 29.68 | 25,359,508 | -0.23(-0.78%) |
Oct 12, 2023 | 30.32 | 30.36 | 29.66 | 29.91 | 22,439,884 | -0.53(-1.75%) |
Oct 11, 2023 | 30.80 | 30.94 | 30.40 | 30.45 | 16,214,779 | -0.29(-0.94%) |
Oct 10, 2023 | 30.46 | 30.77 | 30.31 | 30.74 | 19,785,568 | +0.30(+0.99%) |
Oct 09, 2023 | 29.75 | 30.48 | 29.75 | 30.44 | 21,012,570 | +0.58(+1.95%) |
Oct 06, 2023 | 29.94 | 30.00 | 29.16 | 29.85 | 32,335,210 | -0.30(-0.98%) |
Oct 05, 2023 | 29.90 | 30.24 | 29.73 | 30.15 | 24,028,670 | +0.27(+0.89%) |
Oct 04, 2023 | 30.12 | 30.29 | 29.75 | 29.88 | 25,003,248 | -0.42(-1.38%) |
Oct 03, 2023 | 30.04 | 30.33 | 29.95 | 30.30 | 22,569,760 | +0.21(+0.69%) |
Oct 02, 2023 | 30.74 | 30.77 | 30.07 | 30.09 | 26,084,420 | -0.62(-2.01%) |
Sep 29, 2023 | 30.91 | 31.03 | 30.67 | 30.71 | 20,934,962 | -0.13(-0.43%) |
Sep 28, 2023 | 30.70 | 30.90 | 30.70 | 30.84 | 19,810,600 | +0.14(+0.46%) |
Sep 27, 2023 | 31.22 | 31.28 | 30.61 | 30.70 | 23,309,218 | -0.56(-1.79%) |
Sep 26, 2023 | 31.16 | 31.43 | 31.09 | 31.26 | 19,882,870 | -0.16(-0.51%) |
Sep 25, 2023 | 31.43 | 31.50 | 31.36 | 31.42 | 18,583,430 | -0.11(-0.36%) |
Sep 22, 2023 | 31.51 | 31.75 | 31.20 | 31.53 | 23,999,550 | -0.01(-0.03%) |
Sep 21, 2023 | 31.76 | 32.07 | 31.51 | 31.54 | 18,997,156 | -0.29(-0.92%) |
Sep 20, 2023 | 31.82 | 32.16 | 31.61 | 31.84 | 25,055,468 | +0.19(+0.60%) |
Sep 19, 2023 | 31.82 | 31.96 | 31.50 | 31.65 | 24,676,884 | -0.12(-0.39%) |
Sep 18, 2023 | 32.12 | 32.19 | 31.76 | 31.77 | 17,131,164 | -0.25(-0.77%) |
Sep 15, 2023 | 32.18 | 32.37 | 31.89 | 32.02 | 40,321,212 | -0.24(-0.73%) |
Sep 14, 2023 | 32.47 | 32.58 | 32.16 | 32.25 | 28,038,196 | +0.17(+0.53%) |
Sep 13, 2023 | 32.50 | 32.50 | 31.75 | 32.08 | 22,579,208 | -0.17(-0.53%) |
Sep 12, 2023 | 32.34 | 32.39 | 32.03 | 32.25 | 16,657,161 | +0.09(+0.29%) |
Sep 11, 2023 | 31.93 | 32.30 | 31.82 | 32.16 | 19,929,276 | +0.46(+1.46%) |
Sep 08, 2023 | 32.04 | 32.05 | 31.49 | 31.69 | 26,269,744 | -0.34(-1.06%) |
Sep 07, 2023 | 32.39 | 32.71 | 31.98 | 32.04 | 28,076,268 | -0.35(-1.08%) |
Sep 06, 2023 | 32.31 | 32.63 | 32.21 | 32.39 | 20,248,462 | -0.11(-0.35%) |
Sep 05, 2023 | 33.02 | 33.23 | 32.50 | 32.50 | 18,453,384 | -0.53(-1.61%) |