Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.69 | 32.78 | 31.91 | 32.38 | 9,319,896 | -0.10(-0.31%) |
Nov 29, 2023 | 32.72 | 33.65 | 32.31 | 32.48 | 5,670,978 | -0.03(-0.09%) |
Nov 28, 2023 | 31.67 | 32.55 | 31.33 | 32.51 | 3,176,565 | +0.86(+2.72%) |
Nov 27, 2023 | 31.91 | 32.32 | 31.56 | 31.65 | 5,515,857 | -0.38(-1.19%) |
Nov 24, 2023 | 31.88 | 32.16 | 31.70 | 32.03 | 2,253,411 | -0.04(-0.12%) |
Nov 22, 2023 | 32.10 | 32.45 | 31.95 | 32.07 | 3,242,491 | +0.23(+0.72%) |
Nov 21, 2023 | 32.30 | 32.32 | 31.78 | 31.84 | 2,936,855 | -0.75(-2.30%) |
Nov 20, 2023 | 32.50 | 33.10 | 32.36 | 32.59 | 5,503,086 | +0.16(+0.49%) |
Nov 17, 2023 | 31.65 | 32.49 | 30.96 | 32.43 | 6,186,550 | +0.85(+2.69%) |
Nov 16, 2023 | 31.69 | 31.90 | 30.62 | 31.58 | 6,623,957 | -0.40(-1.25%) |
Nov 15, 2023 | 30.92 | 32.12 | 30.91 | 31.98 | 6,840,911 | +1.21(+3.93%) |
Nov 14, 2023 | 30.07 | 30.98 | 29.64 | 30.77 | 10,506,131 | +1.65(+5.67%) |
Nov 13, 2023 | 29.63 | 29.98 | 29.10 | 29.12 | 8,366,330 | -0.58(-1.95%) |
Nov 10, 2023 | 28.66 | 29.72 | 28.00 | 29.70 | 10,454,254 | +0.81(+2.80%) |
Nov 09, 2023 | 30.00 | 30.23 | 28.86 | 28.89 | 5,837,206 | -0.95(-3.18%) |
Nov 08, 2023 | 29.69 | 31.11 | 29.69 | 29.84 | 7,044,208 | -0.15(-0.50%) |
Nov 07, 2023 | 28.60 | 30.14 | 28.43 | 29.99 | 6,429,177 | +1.54(+5.41%) |
Nov 06, 2023 | 29.41 | 29.50 | 28.21 | 28.45 | 7,596,760 | -0.99(-3.36%) |
Nov 03, 2023 | 29.68 | 30.74 | 29.28 | 29.44 | 14,471,573 | +0.26(+0.89%) |
Nov 02, 2023 | 29.80 | 30.37 | 28.85 | 29.18 | 10,446,860 | -0.11(-0.38%) |
Nov 01, 2023 | 30.20 | 30.40 | 27.85 | 29.29 | 21,752,102 | -5.31(-15.35%) |
Oct 31, 2023 | 34.25 | 35.15 | 34.07 | 34.60 | 6,931,059 | +0.56(+1.65%) |
Oct 30, 2023 | 34.38 | 34.90 | 33.70 | 34.04 | 4,146,096 | +0.06(+0.18%) |
Oct 27, 2023 | 35.09 | 35.42 | 33.25 | 33.98 | 6,046,133 | -0.94(-2.69%) |
Oct 26, 2023 | 34.94 | 35.64 | 34.57 | 34.92 | 4,208,693 | -0.02(-0.06%) |
Oct 25, 2023 | 36.48 | 36.54 | 34.91 | 34.94 | 4,143,733 | -1.94(-5.26%) |
Oct 24, 2023 | 35.49 | 37.02 | 35.48 | 36.88 | 4,242,525 | +1.57(+4.45%) |
Oct 23, 2023 | 35.11 | 35.81 | 34.91 | 35.31 | 2,614,698 | -0.21(-0.59%) |
Oct 20, 2023 | 36.19 | 36.24 | 35.48 | 35.52 | 2,775,810 | -0.68(-1.88%) |
Oct 19, 2023 | 36.00 | 36.71 | 35.95 | 36.20 | 3,467,107 | +0.70(+1.97%) |
Oct 18, 2023 | 35.99 | 36.12 | 35.28 | 35.50 | 3,598,207 | -0.93(-2.55%) |
Oct 17, 2023 | 36.02 | 36.78 | 35.96 | 36.43 | 3,499,022 | +0.04(+0.11%) |
Oct 16, 2023 | 35.70 | 36.61 | 35.70 | 36.39 | 4,925,679 | +0.85(+2.39%) |
Oct 13, 2023 | 37.11 | 37.17 | 35.22 | 35.54 | 5,897,196 | -1.85(-4.95%) |
Oct 12, 2023 | 38.04 | 38.11 | 37.07 | 37.39 | 3,292,664 | -0.93(-2.43%) |
Oct 11, 2023 | 37.76 | 39.13 | 37.73 | 38.32 | 3,905,526 | +0.55(+1.46%) |
Oct 10, 2023 | 37.57 | 38.09 | 37.50 | 37.77 | 2,502,098 | +0.35(+0.94%) |
Oct 09, 2023 | 37.07 | 37.73 | 36.98 | 37.42 | 2,033,096 | +0.12(+0.32%) |
Oct 06, 2023 | 36.65 | 37.61 | 36.05 | 37.30 | 3,691,483 | +0.46(+1.25%) |
Oct 05, 2023 | 38.23 | 38.25 | 36.80 | 36.84 | 4,523,506 | -1.15(-3.03%) |
Oct 04, 2023 | 38.05 | 38.32 | 37.49 | 37.99 | 2,668,681 | -0.16(-0.42%) |
Oct 03, 2023 | 38.13 | 38.35 | 37.66 | 38.15 | 3,081,017 | +0.04(+0.10%) |
Oct 02, 2023 | 39.00 | 39.03 | 37.65 | 38.11 | 5,696,743 | -1.06(-2.72%) |
Sep 29, 2023 | 40.22 | 40.77 | 39.01 | 39.17 | 3,913,660 | -0.30(-0.77%) |
Sep 28, 2023 | 39.64 | 40.13 | 39.02 | 39.48 | 4,360,185 | -0.50(-1.25%) |
Sep 27, 2023 | 40.95 | 41.09 | 39.68 | 39.98 | 3,700,917 | -0.93(-2.26%) |
Sep 26, 2023 | 40.88 | 41.77 | 40.83 | 40.91 | 4,101,038 | -0.59(-1.43%) |
Sep 25, 2023 | 41.10 | 41.61 | 41.21 | 41.50 | 2,829,394 | +0.24(+0.58%) |
Sep 22, 2023 | 41.13 | 41.77 | 41.09 | 41.26 | 3,252,646 | +0.23(+0.56%) |
Sep 21, 2023 | 41.35 | 41.86 | 40.92 | 41.03 | 3,383,785 | -0.55(-1.32%) |
Sep 20, 2023 | 42.33 | 42.51 | 41.55 | 41.58 | 3,215,357 | -0.84(-1.98%) |
Sep 19, 2023 | 42.54 | 42.87 | 42.02 | 42.42 | 3,402,020 | -0.39(-0.91%) |
Sep 18, 2023 | 43.81 | 43.94 | 42.75 | 42.81 | 4,784,069 | -1.34(-3.04%) |
Sep 15, 2023 | 44.04 | 44.55 | 43.67 | 44.15 | 7,145,809 | +0.11(+0.25%) |
Sep 14, 2023 | 42.89 | 44.66 | 42.86 | 44.04 | 5,615,016 | +1.53(+3.60%) |
Sep 13, 2023 | 44.74 | 44.87 | 42.12 | 42.51 | 5,549,793 | -0.79(-1.82%) |
Sep 12, 2023 | 42.88 | 43.55 | 42.47 | 43.30 | 3,246,325 | -0.23(-0.53%) |
Sep 11, 2023 | 44.55 | 44.76 | 43.39 | 43.53 | 2,528,917 | -0.52(-1.18%) |
Sep 08, 2023 | 44.47 | 44.64 | 43.40 | 44.05 | 2,677,746 | -0.43(-0.97%) |
Sep 07, 2023 | 44.78 | 45.81 | 43.44 | 44.48 | 5,867,567 | -0.78(-1.72%) |
Sep 06, 2023 | 45.80 | 45.97 | 44.96 | 45.26 | 3,340,586 | -0.72(-1.57%) |
Sep 05, 2023 | 46.09 | 47.55 | 45.91 | 45.98 | 3,662,118 | -0.48(-1.03%) |