Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.40 | 38.60 | 37.76 | 38.24 | 10,428,821 | -0.03(-0.08%) |
Nov 29, 2023 | 38.77 | 39.00 | 37.98 | 38.27 | 8,814,958 | -0.03(-0.08%) |
Nov 28, 2023 | 38.50 | 38.63 | 37.14 | 38.30 | 12,988,947 | -0.45(-1.16%) |
Nov 27, 2023 | 38.56 | 39.35 | 38.55 | 38.75 | 8,712,292 | +0.05(+0.13%) |
Nov 24, 2023 | 38.60 | 39.13 | 38.46 | 38.70 | 4,071,150 | +0.02(+0.05%) |
Nov 22, 2023 | 38.63 | 39.04 | 38.31 | 38.68 | 6,994,893 | +0.45(+1.18%) |
Nov 21, 2023 | 38.66 | 38.90 | 37.90 | 38.23 | 10,686,460 | -0.45(-1.16%) |
Nov 20, 2023 | 38.46 | 39.06 | 38.24 | 38.68 | 11,077,689 | +0.31(+0.81%) |
Nov 17, 2023 | 37.50 | 38.72 | 37.41 | 38.37 | 19,500,196 | +1.06(+2.84%) |
Nov 16, 2023 | 36.37 | 37.41 | 35.83 | 37.31 | 12,846,199 | +0.69(+1.88%) |
Nov 15, 2023 | 37.14 | 38.03 | 36.17 | 36.62 | 17,828,432 | -0.41(-1.11%) |
Nov 14, 2023 | 35.42 | 37.15 | 34.34 | 37.03 | 23,923,342 | +1.45(+4.08%) |
Nov 13, 2023 | 34.69 | 35.90 | 34.61 | 35.58 | 13,436,663 | +0.55(+1.57%) |
Nov 10, 2023 | 35.02 | 35.50 | 34.84 | 35.03 | 15,357,306 | +0.22(+0.63%) |
Nov 09, 2023 | 35.50 | 35.67 | 34.58 | 34.81 | 15,471,207 | -1.23(-3.41%) |
Nov 08, 2023 | 36.00 | 36.36 | 35.41 | 36.04 | 12,794,644 | +0.11(+0.31%) |
Nov 07, 2023 | 35.04 | 36.24 | 34.45 | 35.93 | 21,151,578 | +0.83(+2.36%) |
Nov 06, 2023 | 34.11 | 35.14 | 33.36 | 35.10 | 26,701,434 | +1.35(+4.00%) |
Nov 03, 2023 | 30.32 | 34.21 | 30.14 | 33.75 | 48,270,544 | +4.77(+16.46%) |
Nov 02, 2023 | 27.81 | 29.03 | 27.67 | 28.98 | 26,671,736 | +1.75(+6.43%) |
Nov 01, 2023 | 28.05 | 28.12 | 26.69 | 27.23 | 18,241,136 | -0.39(-1.41%) |
Oct 31, 2023 | 26.88 | 27.79 | 26.41 | 27.62 | 11,452,090 | +0.70(+2.60%) |
Oct 30, 2023 | 26.90 | 27.36 | 26.35 | 26.92 | 10,841,963 | +0.28(+1.05%) |
Oct 27, 2023 | 26.88 | 27.18 | 26.14 | 26.64 | 10,610,202 | +0.42(+1.60%) |
Oct 26, 2023 | 27.17 | 27.47 | 25.73 | 26.22 | 15,814,243 | -1.13(-4.13%) |
Oct 25, 2023 | 28.71 | 28.97 | 27.13 | 27.35 | 13,847,638 | -1.84(-6.30%) |
Oct 24, 2023 | 28.88 | 29.89 | 28.84 | 29.19 | 13,156,962 | +1.04(+3.69%) |
Oct 23, 2023 | 26.86 | 28.67 | 26.86 | 28.15 | 11,330,669 | +1.08(+3.99%) |
Oct 20, 2023 | 27.50 | 27.66 | 26.45 | 27.07 | 10,966,211 | -0.65(-2.34%) |
Oct 19, 2023 | 28.82 | 28.94 | 27.51 | 27.72 | 10,574,957 | -0.84(-2.94%) |
Oct 18, 2023 | 30.05 | 30.35 | 28.44 | 28.56 | 11,123,278 | -1.69(-5.59%) |
Oct 17, 2023 | 29.64 | 30.50 | 29.56 | 30.25 | 9,487,181 | +0.45(+1.51%) |
Oct 16, 2023 | 28.95 | 29.95 | 28.41 | 29.80 | 8,881,856 | +1.25(+4.38%) |
Oct 13, 2023 | 29.44 | 29.62 | 28.32 | 28.55 | 7,961,252 | -0.91(-3.09%) |
Oct 12, 2023 | 30.71 | 30.84 | 29.17 | 29.46 | 7,959,081 | -1.28(-4.16%) |
Oct 11, 2023 | 30.30 | 31.10 | 30.18 | 30.74 | 7,835,564 | +0.47(+1.55%) |
Oct 10, 2023 | 29.90 | 30.71 | 29.80 | 30.27 | 8,916,770 | +0.69(+2.33%) |
Oct 09, 2023 | 29.10 | 29.61 | 28.67 | 29.58 | 7,438,890 | -0.06(-0.20%) |
Oct 06, 2023 | 28.01 | 29.77 | 27.97 | 29.64 | 10,482,813 | +1.27(+4.48%) |
Oct 05, 2023 | 28.74 | 28.82 | 27.73 | 28.37 | 8,164,007 | -0.29(-1.01%) |
Oct 04, 2023 | 27.87 | 28.90 | 27.85 | 28.66 | 8,127,171 | +0.79(+2.83%) |
Oct 03, 2023 | 28.70 | 28.95 | 27.51 | 27.87 | 9,964,267 | -1.17(-4.03%) |
Oct 02, 2023 | 29.33 | 29.88 | 28.62 | 29.04 | 8,681,281 | -0.40(-1.36%) |
Sep 29, 2023 | 29.49 | 29.95 | 29.18 | 29.44 | 8,845,975 | +0.51(+1.76%) |
Sep 28, 2023 | 29.12 | 29.40 | 28.48 | 28.93 | 8,638,299 | -0.09(-0.31%) |
Sep 27, 2023 | 28.55 | 29.46 | 28.28 | 29.02 | 15,491,323 | +1.10(+3.94%) |
Sep 26, 2023 | 28.50 | 28.82 | 27.81 | 27.92 | 17,292,232 | +0.56(+2.05%) |
Sep 25, 2023 | 27.47 | 27.69 | 27.20 | 27.36 | 9,769,581 | -0.40(-1.44%) |
Sep 22, 2023 | 28.99 | 29.14 | 27.68 | 27.76 | 9,614,178 | -0.95(-3.31%) |
Sep 21, 2023 | 29.28 | 29.38 | 28.62 | 28.71 | 10,482,533 | -1.37(-4.55%) |
Sep 20, 2023 | 30.39 | 31.46 | 30.03 | 30.08 | 10,250,043 | -0.01(-0.03%) |
Sep 19, 2023 | 31.04 | 31.10 | 29.90 | 30.09 | 8,710,554 | -1.16(-3.71%) |
Sep 18, 2023 | 30.69 | 31.44 | 30.16 | 31.25 | 8,053,618 | +0.21(+0.68%) |
Sep 15, 2023 | 31.35 | 31.59 | 30.60 | 31.04 | 9,514,096 | -0.45(-1.43%) |
Sep 14, 2023 | 31.01 | 31.67 | 30.83 | 31.49 | 9,402,267 | +0.78(+2.54%) |
Sep 13, 2023 | 30.56 | 31.17 | 30.28 | 30.71 | 7,580,990 | +0.02(+0.07%) |
Sep 12, 2023 | 31.63 | 32.14 | 30.65 | 30.69 | 8,411,519 | -1.10(-3.46%) |
Sep 11, 2023 | 32.12 | 32.65 | 31.52 | 31.79 | 9,768,343 | -0.06(-0.19%) |
Sep 08, 2023 | 31.48 | 32.08 | 31.23 | 31.85 | 10,836,643 | +0.68(+2.18%) |
Sep 07, 2023 | 30.07 | 31.24 | 29.46 | 31.17 | 13,035,967 | +0.80(+2.63%) |
Sep 06, 2023 | 29.65 | 30.52 | 29.61 | 30.37 | 8,232,084 | +0.62(+2.08%) |
Sep 05, 2023 | 29.38 | 29.88 | 29.08 | 29.75 | 7,880,548 | +0.11(+0.37%) |