Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.59 | 40.50 | 39.29 | 40.27 | 1,008,823 | +0.67(+1.70%) |
Nov 29, 2023 | 40.13 | 40.30 | 38.20 | 39.59 | 1,407,389 | -0.55(-1.37%) |
Nov 28, 2023 | 41.92 | 41.96 | 39.98 | 40.14 | 1,146,419 | -1.82(-4.33%) |
Nov 27, 2023 | 42.02 | 42.14 | 41.15 | 41.96 | 983,262 | +0.09(+0.20%) |
Nov 24, 2023 | 40.26 | 42.14 | 40.26 | 41.87 | 528,381 | +1.66(+4.14%) |
Nov 22, 2023 | 39.79 | 40.22 | 39.08 | 40.21 | 862,875 | +0.29(+0.74%) |
Nov 21, 2023 | 40.28 | 40.36 | 39.41 | 39.92 | 799,948 | -0.69(-1.71%) |
Nov 20, 2023 | 37.45 | 40.99 | 37.45 | 40.61 | 1,756,025 | +3.45(+9.29%) |
Nov 17, 2023 | 35.64 | 37.93 | 35.64 | 37.16 | 1,212,790 | +1.63(+4.60%) |
Nov 16, 2023 | 35.20 | 36.01 | 35.20 | 35.52 | 491,209 | +0.15(+0.43%) |
Nov 15, 2023 | 35.20 | 36.22 | 34.92 | 35.37 | 825,851 | +0.20(+0.57%) |
Nov 14, 2023 | 35.65 | 35.72 | 34.39 | 35.17 | 930,547 | -0.30(-0.86%) |
Nov 13, 2023 | 34.70 | 35.82 | 34.68 | 35.48 | 1,039,582 | +1.07(+3.12%) |
Nov 10, 2023 | 33.75 | 34.66 | 33.39 | 34.40 | 749,276 | +0.77(+2.29%) |
Nov 09, 2023 | 34.54 | 34.67 | 33.38 | 33.63 | 583,637 | -0.40(-1.17%) |
Nov 08, 2023 | 34.98 | 35.04 | 33.68 | 34.03 | 910,325 | -1.12(-3.19%) |
Nov 07, 2023 | 35.53 | 36.07 | 35.06 | 35.15 | 994,914 | -0.70(-1.96%) |
Nov 06, 2023 | 36.12 | 36.27 | 35.01 | 35.86 | 1,456,926 | -0.33(-0.92%) |
Nov 03, 2023 | 35.77 | 36.35 | 33.99 | 36.19 | 1,626,176 | -0.68(-1.86%) |
Nov 02, 2023 | 33.69 | 37.22 | 33.34 | 36.87 | 1,947,521 | +3.82(+11.56%) |
Nov 01, 2023 | 30.95 | 33.49 | 30.88 | 33.05 | 1,420,723 | +2.66(+8.76%) |
Oct 31, 2023 | 29.10 | 30.43 | 29.10 | 30.39 | 894,053 | +1.52(+5.27%) |
Oct 30, 2023 | 30.11 | 30.11 | 28.57 | 28.87 | 683,763 | -1.09(-3.65%) |
Oct 27, 2023 | 30.32 | 30.48 | 29.60 | 29.96 | 513,813 | -0.22(-0.72%) |
Oct 26, 2023 | 29.70 | 30.49 | 29.28 | 30.18 | 1,124,204 | +0.50(+1.70%) |
Oct 25, 2023 | 29.62 | 29.94 | 29.47 | 29.68 | 720,246 | +0.06(+0.19%) |
Oct 24, 2023 | 28.97 | 29.83 | 28.97 | 29.62 | 731,769 | +0.72(+2.50%) |
Oct 23, 2023 | 28.55 | 29.42 | 27.92 | 28.90 | 872,988 | +0.33(+1.16%) |
Oct 20, 2023 | 28.16 | 28.86 | 27.82 | 28.57 | 792,639 | +0.41(+1.45%) |
Oct 19, 2023 | 28.45 | 28.86 | 27.99 | 28.16 | 915,292 | -0.50(-1.76%) |
Oct 18, 2023 | 28.54 | 29.36 | 28.48 | 28.66 | 1,332,233 | +0.07(+0.26%) |
Oct 17, 2023 | 28.57 | 29.14 | 28.30 | 28.59 | 807,140 | +0.08(+0.29%) |
Oct 16, 2023 | 28.94 | 29.53 | 28.14 | 28.50 | 792,898 | +0.45(+1.61%) |
Oct 13, 2023 | 28.18 | 28.56 | 27.73 | 28.05 | 608,770 | +0.08(+0.30%) |
Oct 12, 2023 | 28.75 | 28.90 | 27.76 | 27.97 | 694,806 | -0.40(-1.43%) |
Oct 11, 2023 | 28.21 | 28.44 | 27.66 | 28.38 | 562,822 | +0.17(+0.59%) |
Oct 10, 2023 | 27.46 | 28.72 | 27.39 | 28.21 | 1,000,576 | +0.94(+3.44%) |
Oct 09, 2023 | 27.05 | 27.40 | 26.52 | 27.27 | 956,628 | +0.53(+2.00%) |
Oct 06, 2023 | 26.00 | 26.90 | 25.74 | 26.74 | 948,462 | +0.83(+3.20%) |
Oct 05, 2023 | 24.64 | 25.97 | 24.64 | 25.91 | 836,850 | +1.23(+5.00%) |
Oct 04, 2023 | 24.24 | 24.80 | 23.54 | 24.68 | 1,131,278 | +0.12(+0.49%) |
Oct 03, 2023 | 26.17 | 26.22 | 24.17 | 24.56 | 1,563,929 | -1.89(-7.13%) |
Oct 02, 2023 | 26.77 | 27.83 | 25.78 | 26.44 | 2,022,397 | +0.01(+0.03%) |
Sep 29, 2023 | 26.96 | 27.03 | 26.16 | 26.43 | 966,419 | -0.48(-1.78%) |
Sep 28, 2023 | 26.70 | 26.98 | 26.49 | 26.91 | 802,121 | +0.17(+0.65%) |
Sep 27, 2023 | 27.13 | 27.32 | 26.55 | 26.74 | 536,283 | -0.10(-0.38%) |
Sep 26, 2023 | 27.00 | 27.62 | 26.72 | 26.84 | 835,900 | -0.28(-1.02%) |
Sep 25, 2023 | 26.97 | 27.23 | 26.98 | 27.11 | 842,823 | +0.08(+0.31%) |
Sep 22, 2023 | 25.95 | 27.24 | 25.95 | 27.03 | 1,180,895 | +1.14(+4.41%) |
Sep 21, 2023 | 25.38 | 26.38 | 25.25 | 25.89 | 753,954 | +0.49(+1.92%) |
Sep 20, 2023 | 25.22 | 25.74 | 25.22 | 25.40 | 727,950 | +0.18(+0.73%) |
Sep 19, 2023 | 25.90 | 26.11 | 25.21 | 25.22 | 753,257 | -0.55(-2.14%) |
Sep 18, 2023 | 25.19 | 26.26 | 25.19 | 25.77 | 920,844 | +0.67(+2.68%) |
Sep 15, 2023 | 25.15 | 25.48 | 25.04 | 25.10 | 1,297,541 | -0.14(-0.55%) |
Sep 14, 2023 | 25.44 | 26.05 | 25.15 | 25.24 | 767,290 | +0.07(+0.29%) |
Sep 13, 2023 | 25.63 | 25.96 | 25.15 | 25.16 | 699,601 | -0.41(-1.62%) |
Sep 12, 2023 | 25.90 | 26.40 | 25.51 | 25.58 | 716,396 | -0.26(-1.00%) |
Sep 11, 2023 | 25.94 | 26.16 | 25.40 | 25.84 | 756,175 | +0.11(+0.43%) |
Sep 08, 2023 | 26.03 | 26.19 | 25.49 | 25.73 | 618,045 | -0.34(-1.31%) |
Sep 07, 2023 | 25.49 | 26.21 | 25.41 | 26.07 | 651,366 | +0.58(+2.27%) |
Sep 06, 2023 | 25.01 | 25.56 | 24.84 | 25.49 | 463,642 | +0.33(+1.32%) |
Sep 05, 2023 | 25.04 | 25.41 | 24.58 | 25.15 | 639,877 | +0.23(+0.92%) |