Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.43 | 34.55 | 33.14 | 34.49 | 2,773,608 | +1.06(+3.17%) |
Nov 29, 2023 | 31.50 | 34.18 | 31.50 | 33.43 | 5,426,863 | +1.89(+5.99%) |
Nov 28, 2023 | 31.58 | 31.67 | 31.18 | 31.54 | 2,234,816 | -0.24(-0.76%) |
Nov 27, 2023 | 31.33 | 31.91 | 31.22 | 31.78 | 2,611,654 | +0.32(+1.02%) |
Nov 24, 2023 | 31.24 | 31.61 | 31.16 | 31.46 | 532,009 | +0.12(+0.38%) |
Nov 22, 2023 | 31.42 | 31.63 | 31.18 | 31.34 | 994,616 | +0.20(+0.64%) |
Nov 21, 2023 | 30.88 | 31.50 | 30.76 | 31.14 | 1,171,657 | -0.09(-0.29%) |
Nov 20, 2023 | 31.05 | 31.50 | 30.84 | 31.23 | 1,002,122 | +0.11(+0.35%) |
Nov 17, 2023 | 30.84 | 31.25 | 30.67 | 31.12 | 1,115,901 | +0.58(+1.90%) |
Nov 16, 2023 | 30.84 | 31.07 | 30.36 | 30.54 | 1,277,228 | -0.33(-1.07%) |
Nov 15, 2023 | 31.00 | 32.06 | 30.85 | 30.87 | 1,806,459 | -0.07(-0.23%) |
Nov 14, 2023 | 29.76 | 31.12 | 29.76 | 30.94 | 1,914,327 | +2.33(+8.14%) |
Nov 13, 2023 | 28.30 | 28.65 | 28.21 | 28.61 | 817,327 | -0.02(-0.07%) |
Nov 10, 2023 | 28.25 | 28.63 | 27.97 | 28.63 | 681,322 | +0.67(+2.40%) |
Nov 09, 2023 | 28.57 | 28.59 | 27.81 | 27.96 | 1,108,049 | -0.49(-1.72%) |
Nov 08, 2023 | 28.25 | 28.70 | 28.17 | 28.45 | 730,276 | +0.16(+0.57%) |
Nov 07, 2023 | 27.82 | 28.53 | 27.75 | 28.29 | 792,762 | +0.44(+1.58%) |
Nov 06, 2023 | 28.35 | 28.48 | 27.60 | 27.85 | 1,303,920 | -0.64(-2.25%) |
Nov 03, 2023 | 28.11 | 28.91 | 28.11 | 28.49 | 1,742,979 | +0.94(+3.41%) |
Nov 02, 2023 | 27.23 | 27.61 | 27.12 | 27.55 | 1,702,181 | +0.85(+3.18%) |
Nov 01, 2023 | 26.14 | 26.70 | 25.73 | 26.70 | 1,498,091 | +0.50(+1.91%) |
Oct 31, 2023 | 26.27 | 26.58 | 25.95 | 26.20 | 2,483,207 | +0.50(+1.95%) |
Oct 30, 2023 | 25.42 | 25.86 | 25.16 | 25.70 | 1,178,464 | +0.49(+1.94%) |
Oct 27, 2023 | 25.57 | 25.76 | 25.03 | 25.21 | 964,691 | -0.21(-0.83%) |
Oct 26, 2023 | 25.41 | 25.83 | 25.13 | 25.42 | 1,502,549 | +0.24(+0.95%) |
Oct 25, 2023 | 25.65 | 25.66 | 25.04 | 25.18 | 1,505,193 | -0.82(-3.15%) |
Oct 24, 2023 | 26.47 | 26.62 | 25.81 | 26.00 | 949,678 | -0.17(-0.65%) |
Oct 23, 2023 | 25.62 | 26.62 | 25.55 | 26.17 | 1,288,295 | +0.46(+1.79%) |
Oct 20, 2023 | 25.99 | 26.12 | 25.36 | 25.71 | 1,788,316 | -0.26(-1.00%) |
Oct 19, 2023 | 26.50 | 26.71 | 25.82 | 25.97 | 1,459,060 | -0.63(-2.37%) |
Oct 18, 2023 | 26.99 | 27.17 | 26.32 | 26.60 | 1,889,840 | -0.95(-3.45%) |
Oct 17, 2023 | 27.65 | 28.21 | 27.38 | 27.55 | 1,494,931 | -0.52(-1.85%) |
Oct 16, 2023 | 27.53 | 28.14 | 27.11 | 28.07 | 1,088,836 | +0.94(+3.46%) |
Oct 13, 2023 | 27.32 | 27.73 | 26.76 | 27.13 | 1,214,222 | -0.10(-0.37%) |
Oct 12, 2023 | 28.58 | 28.87 | 26.81 | 27.23 | 1,534,807 | -1.52(-5.29%) |
Oct 11, 2023 | 28.28 | 28.91 | 28.28 | 28.75 | 1,373,999 | +0.45(+1.59%) |
Oct 10, 2023 | 27.97 | 28.80 | 27.92 | 28.30 | 1,620,344 | +0.50(+1.80%) |
Oct 09, 2023 | 27.72 | 27.88 | 26.89 | 27.80 | 2,534,173 | -0.38(-1.35%) |
Oct 06, 2023 | 27.71 | 28.49 | 27.45 | 28.18 | 2,657,682 | +0.06(+0.21%) |
Oct 05, 2023 | 28.59 | 28.77 | 28.09 | 28.12 | 1,654,717 | -0.55(-1.92%) |
Oct 04, 2023 | 28.33 | 28.93 | 28.20 | 28.67 | 1,550,756 | +0.46(+1.63%) |
Oct 03, 2023 | 29.09 | 29.20 | 27.91 | 28.21 | 2,406,273 | -1.18(-4.01%) |
Oct 02, 2023 | 29.49 | 29.87 | 29.15 | 29.39 | 1,911,983 | -0.35(-1.18%) |
Sep 29, 2023 | 30.18 | 30.36 | 29.54 | 29.74 | 1,439,770 | -0.14(-0.47%) |
Sep 28, 2023 | 29.20 | 30.12 | 28.82 | 29.88 | 1,741,935 | +0.68(+2.33%) |
Sep 27, 2023 | 30.06 | 30.19 | 29.09 | 29.20 | 2,158,587 | -0.40(-1.35%) |
Sep 26, 2023 | 30.03 | 30.28 | 29.55 | 29.60 | 1,416,916 | -0.80(-2.63%) |
Sep 25, 2023 | 30.09 | 30.61 | 30.22 | 30.40 | 2,006,003 | +0.14(+0.46%) |
Sep 22, 2023 | 30.32 | 30.46 | 29.99 | 30.26 | 982,393 | +0.15(+0.50%) |
Sep 21, 2023 | 30.23 | 30.45 | 29.87 | 30.11 | 1,169,830 | -0.52(-1.70%) |
Sep 20, 2023 | 30.97 | 31.46 | 30.60 | 30.63 | 1,117,590 | -0.26(-0.84%) |
Sep 19, 2023 | 30.76 | 31.06 | 30.43 | 30.89 | 1,320,003 | -0.02(-0.06%) |
Sep 18, 2023 | 30.82 | 31.41 | 30.82 | 30.91 | 1,120,420 | +0.14(+0.45%) |
Sep 15, 2023 | 31.31 | 31.33 | 30.25 | 30.77 | 4,893,686 | -0.92(-2.90%) |
Sep 14, 2023 | 31.88 | 31.96 | 31.57 | 31.69 | 2,555,171 | +0.10(+0.32%) |
Sep 13, 2023 | 32.32 | 32.52 | 31.44 | 31.59 | 1,430,664 | -0.91(-2.80%) |
Sep 12, 2023 | 32.32 | 33.15 | 32.16 | 32.50 | 1,223,960 | -0.12(-0.37%) |
Sep 11, 2023 | 32.87 | 33.09 | 32.20 | 32.62 | 1,042,626 | +0.03(+0.09%) |
Sep 08, 2023 | 33.02 | 33.32 | 32.58 | 32.59 | 956,922 | -0.58(-1.75%) |
Sep 07, 2023 | 33.06 | 33.17 | 32.46 | 33.17 | 1,174,682 | -0.03(-0.09%) |
Sep 06, 2023 | 33.44 | 33.99 | 32.97 | 33.20 | 1,147,221 | -0.20(-0.60%) |
Sep 05, 2023 | 34.50 | 34.73 | 33.18 | 33.40 | 1,282,492 | -1.35(-3.88%) |