Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.76 | 35.79 | 34.92 | 35.19 | 8,597,500 | -0.52(-1.46%) |
Nov 29, 2023 | 35.79 | 36.03 | 35.42 | 35.71 | 3,029,737 | +0.14(+0.39%) |
Nov 28, 2023 | 35.29 | 35.71 | 34.76 | 35.57 | 2,710,768 | +0.27(+0.78%) |
Nov 27, 2023 | 35.41 | 35.46 | 34.98 | 35.30 | 2,782,231 | -0.40(-1.13%) |
Nov 24, 2023 | 35.41 | 36.22 | 35.40 | 35.70 | 1,409,368 | +0.39(+1.11%) |
Nov 22, 2023 | 34.97 | 35.37 | 34.42 | 35.31 | 2,384,076 | +0.09(+0.25%) |
Nov 21, 2023 | 35.33 | 35.52 | 34.75 | 35.22 | 3,554,373 | -0.28(-0.80%) |
Nov 20, 2023 | 35.45 | 35.54 | 34.82 | 35.50 | 3,338,750 | +0.06(+0.17%) |
Nov 17, 2023 | 36.33 | 36.46 | 35.03 | 35.45 | 3,740,795 | -0.62(-1.71%) |
Nov 16, 2023 | 36.12 | 36.91 | 35.47 | 36.06 | 3,616,750 | -0.52(-1.42%) |
Nov 15, 2023 | 35.30 | 36.76 | 35.30 | 36.58 | 4,424,483 | +1.37(+3.90%) |
Nov 14, 2023 | 34.68 | 35.64 | 34.68 | 35.21 | 4,430,759 | +1.38(+4.09%) |
Nov 13, 2023 | 32.85 | 34.00 | 32.80 | 33.83 | 4,482,399 | +0.84(+2.56%) |
Nov 10, 2023 | 32.85 | 33.07 | 32.36 | 32.98 | 3,259,667 | +0.02(+0.06%) |
Nov 09, 2023 | 32.63 | 34.02 | 32.56 | 32.96 | 5,459,367 | +0.83(+2.59%) |
Nov 08, 2023 | 31.26 | 32.86 | 30.98 | 32.13 | 6,173,853 | +0.82(+2.63%) |
Nov 07, 2023 | 31.70 | 31.70 | 31.12 | 31.31 | 4,433,366 | -0.54(-1.69%) |
Nov 06, 2023 | 32.80 | 32.86 | 31.77 | 31.85 | 4,830,030 | -0.86(-2.64%) |
Nov 03, 2023 | 32.36 | 33.48 | 32.36 | 32.71 | 5,666,375 | -0.29(-0.89%) |
Nov 02, 2023 | 31.62 | 33.02 | 31.49 | 33.00 | 4,409,571 | +1.34(+4.24%) |
Nov 01, 2023 | 31.99 | 32.10 | 31.33 | 31.66 | 3,491,044 | -0.19(-0.58%) |
Oct 31, 2023 | 32.54 | 32.63 | 31.60 | 31.85 | 3,708,002 | -0.98(-2.99%) |
Oct 30, 2023 | 32.98 | 33.45 | 32.59 | 32.83 | 2,680,922 | +0.38(+1.18%) |
Oct 27, 2023 | 33.05 | 33.08 | 32.26 | 32.45 | 2,590,167 | -0.56(-1.69%) |
Oct 26, 2023 | 32.93 | 33.27 | 32.71 | 33.00 | 2,529,744 | +0.29(+0.90%) |
Oct 25, 2023 | 33.16 | 33.27 | 32.37 | 32.71 | 3,522,011 | -0.78(-2.34%) |
Oct 24, 2023 | 33.25 | 33.99 | 33.21 | 33.49 | 2,585,636 | +0.47(+1.43%) |
Oct 23, 2023 | 33.22 | 34.02 | 32.88 | 33.02 | 3,832,738 | -1.70(-4.89%) |
Oct 20, 2023 | 35.38 | 35.49 | 34.50 | 34.72 | 2,430,383 | -1.01(-2.83%) |
Oct 19, 2023 | 35.73 | 36.50 | 35.59 | 35.73 | 2,925,853 | -0.24(-0.65%) |
Oct 18, 2023 | 36.14 | 36.42 | 35.71 | 35.97 | 2,508,334 | -0.44(-1.21%) |
Oct 17, 2023 | 35.45 | 36.69 | 35.45 | 36.41 | 4,190,583 | +0.73(+2.03%) |
Oct 16, 2023 | 36.10 | 36.31 | 35.65 | 35.68 | 2,486,988 | +0.03(+0.08%) |
Oct 13, 2023 | 35.77 | 36.28 | 35.26 | 35.65 | 3,541,791 | +0.22(+0.61%) |
Oct 12, 2023 | 35.66 | 35.75 | 34.71 | 35.44 | 3,029,817 | +0.01(+0.03%) |
Oct 11, 2023 | 35.71 | 36.30 | 35.15 | 35.43 | 2,631,623 | -0.34(-0.96%) |
Oct 10, 2023 | 35.44 | 36.19 | 35.38 | 35.77 | 4,707,885 | +0.49(+1.39%) |
Oct 09, 2023 | 33.29 | 35.31 | 33.29 | 35.28 | 4,882,356 | +2.25(+6.80%) |
Oct 06, 2023 | 33.17 | 33.48 | 32.53 | 33.03 | 2,486,119 | -0.30(-0.91%) |
Oct 05, 2023 | 32.66 | 33.57 | 32.66 | 33.34 | 4,774,619 | +0.39(+1.19%) |
Oct 04, 2023 | 33.45 | 33.49 | 32.64 | 32.95 | 3,932,491 | -0.38(-1.15%) |
Oct 03, 2023 | 33.88 | 34.33 | 33.24 | 33.33 | 3,311,778 | -1.01(-2.94%) |
Oct 02, 2023 | 35.15 | 35.15 | 33.96 | 34.34 | 3,575,192 | -0.57(-1.63%) |
Sep 29, 2023 | 35.27 | 35.67 | 34.57 | 34.91 | 4,213,413 | -0.24(-0.67%) |
Sep 28, 2023 | 34.56 | 35.39 | 34.46 | 35.14 | 2,356,594 | +0.63(+1.82%) |
Sep 27, 2023 | 35.13 | 35.19 | 34.46 | 34.51 | 3,021,982 | -0.20(-0.56%) |
Sep 26, 2023 | 34.96 | 35.61 | 34.48 | 34.71 | 3,539,533 | -0.70(-1.97%) |
Sep 25, 2023 | 34.89 | 35.43 | 35.03 | 35.41 | 3,308,885 | +0.30(+0.87%) |
Sep 22, 2023 | 36.68 | 36.77 | 35.00 | 35.10 | 4,944,919 | -1.28(-3.53%) |
Sep 21, 2023 | 36.17 | 36.83 | 35.58 | 36.39 | 5,613,798 | +0.06(+0.16%) |
Sep 20, 2023 | 38.73 | 39.79 | 36.19 | 36.33 | 9,234,732 | -2.26(-5.87%) |
Sep 19, 2023 | 37.68 | 38.70 | 37.63 | 38.59 | 4,896,989 | +1.25(+3.36%) |
Sep 18, 2023 | 37.89 | 38.18 | 37.12 | 37.34 | 2,802,257 | -0.30(-0.81%) |
Sep 15, 2023 | 38.04 | 38.71 | 37.58 | 37.64 | 10,020,173 | -0.44(-1.16%) |
Sep 14, 2023 | 37.00 | 38.19 | 36.64 | 38.08 | 3,164,725 | +1.62(+4.44%) |
Sep 13, 2023 | 36.80 | 37.02 | 35.59 | 36.47 | 2,907,332 | -0.17(-0.46%) |
Sep 12, 2023 | 36.47 | 37.21 | 36.31 | 36.63 | 3,416,364 | +0.25(+0.67%) |
Sep 11, 2023 | 37.11 | 37.80 | 36.35 | 36.39 | 3,890,303 | -0.53(-1.43%) |
Sep 08, 2023 | 36.22 | 36.94 | 36.13 | 36.92 | 4,504,026 | +0.95(+2.64%) |
Sep 07, 2023 | 37.05 | 37.48 | 35.67 | 35.97 | 5,999,038 | -1.48(-3.95%) |
Sep 06, 2023 | 38.26 | 38.55 | 37.08 | 37.45 | 2,842,098 | -1.03(-2.68%) |
Sep 05, 2023 | 39.12 | 39.68 | 38.33 | 38.48 | 2,981,108 | -0.40(-1.03%) |