Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.80 | 38.28 | 37.51 | 38.25 | 6,753,718 | +0.28(+0.73%) |
Nov 29, 2023 | 37.84 | 38.19 | 37.66 | 37.97 | 5,819,112 | +0.04(+0.10%) |
Nov 28, 2023 | 36.84 | 37.96 | 36.60 | 37.93 | 11,880,557 | +1.57(+4.31%) |
Nov 27, 2023 | 36.10 | 36.52 | 35.79 | 36.36 | 9,523,504 | +0.76(+2.15%) |
Nov 24, 2023 | 35.26 | 35.81 | 35.15 | 35.60 | 4,699,259 | +0.48(+1.36%) |
Nov 22, 2023 | 35.33 | 35.47 | 34.89 | 35.12 | 5,907,808 | -0.13(-0.37%) |
Nov 21, 2023 | 34.93 | 35.70 | 34.89 | 35.25 | 12,510,120 | +0.85(+2.48%) |
Nov 20, 2023 | 33.91 | 34.46 | 33.70 | 34.40 | 5,202,972 | +0.05(+0.14%) |
Nov 17, 2023 | 34.62 | 34.84 | 34.22 | 34.35 | 5,138,251 | -0.11(-0.32%) |
Nov 16, 2023 | 34.10 | 35.02 | 33.98 | 34.46 | 8,754,116 | +0.56(+1.64%) |
Nov 15, 2023 | 34.18 | 34.30 | 33.62 | 33.90 | 4,487,521 | -0.26(-0.76%) |
Nov 14, 2023 | 33.48 | 34.40 | 33.29 | 34.16 | 12,704,621 | +1.84(+5.68%) |
Nov 13, 2023 | 32.57 | 32.91 | 32.32 | 32.32 | 3,719,968 | -0.30(-0.91%) |
Nov 10, 2023 | 32.94 | 33.05 | 32.38 | 32.62 | 7,285,748 | -0.58(-1.73%) |
Nov 09, 2023 | 33.45 | 34.20 | 33.02 | 33.20 | 6,816,354 | +0.00(+0.00%) |
Nov 08, 2023 | 34.02 | 34.11 | 33.02 | 33.20 | 10,019,262 | -1.00(-2.93%) |
Nov 07, 2023 | 34.30 | 34.51 | 33.53 | 34.20 | 8,815,567 | -0.60(-1.71%) |
Nov 06, 2023 | 35.09 | 35.37 | 34.79 | 34.79 | 5,691,592 | -0.43(-1.21%) |
Nov 03, 2023 | 33.77 | 35.59 | 33.77 | 35.22 | 16,375,970 | +1.79(+5.34%) |
Nov 02, 2023 | 33.62 | 33.69 | 32.96 | 33.43 | 9,471,298 | +0.20(+0.60%) |
Nov 01, 2023 | 33.34 | 33.61 | 32.55 | 33.24 | 9,199,917 | +0.14(+0.42%) |
Oct 31, 2023 | 33.77 | 34.20 | 32.89 | 33.10 | 10,471,671 | -0.82(-2.43%) |
Oct 30, 2023 | 34.28 | 34.39 | 33.75 | 33.92 | 6,420,444 | -0.26(-0.76%) |
Oct 27, 2023 | 33.51 | 34.18 | 32.94 | 34.18 | 9,481,964 | +0.94(+2.84%) |
Oct 26, 2023 | 33.34 | 33.68 | 32.57 | 33.24 | 11,618,833 | -0.32(-0.95%) |
Oct 25, 2023 | 34.12 | 34.56 | 33.54 | 33.55 | 6,557,670 | -0.79(-2.31%) |
Oct 24, 2023 | 33.97 | 34.44 | 33.80 | 34.35 | 4,241,651 | +0.24(+0.70%) |
Oct 23, 2023 | 34.23 | 34.56 | 33.37 | 34.11 | 6,778,925 | -0.35(-1.01%) |
Oct 20, 2023 | 34.54 | 35.37 | 34.43 | 34.46 | 8,606,579 | -0.09(-0.26%) |
Oct 19, 2023 | 34.35 | 34.60 | 33.83 | 34.55 | 8,748,136 | +0.22(+0.64%) |
Oct 18, 2023 | 34.80 | 35.20 | 34.09 | 34.33 | 6,844,826 | -0.04(-0.12%) |
Oct 17, 2023 | 33.74 | 34.49 | 33.50 | 34.37 | 7,383,652 | +0.62(+1.82%) |
Oct 16, 2023 | 33.45 | 33.99 | 33.32 | 33.75 | 5,092,868 | +0.11(+0.32%) |
Oct 13, 2023 | 33.05 | 33.96 | 32.99 | 33.64 | 12,378,202 | +1.64(+5.12%) |
Oct 12, 2023 | 33.00 | 33.15 | 31.82 | 32.01 | 9,299,309 | -1.12(-3.39%) |
Oct 11, 2023 | 33.05 | 33.28 | 32.70 | 33.13 | 5,911,223 | +0.50(+1.52%) |
Oct 10, 2023 | 32.47 | 32.75 | 32.22 | 32.63 | 4,700,458 | +0.24(+0.74%) |
Oct 09, 2023 | 32.13 | 32.46 | 32.06 | 32.39 | 6,595,464 | +0.79(+2.51%) |
Oct 06, 2023 | 31.08 | 31.87 | 30.73 | 31.60 | 7,889,244 | +0.66(+2.12%) |
Oct 05, 2023 | 30.59 | 30.94 | 30.41 | 30.94 | 5,616,888 | +0.34(+1.10%) |
Oct 04, 2023 | 30.97 | 31.06 | 30.24 | 30.61 | 7,858,685 | -0.33(-1.06%) |
Oct 03, 2023 | 30.71 | 31.18 | 30.34 | 30.93 | 7,131,871 | +0.12(+0.39%) |
Oct 02, 2023 | 31.69 | 31.69 | 30.69 | 30.81 | 9,885,692 | -1.18(-3.69%) |
Sep 29, 2023 | 32.69 | 32.96 | 31.66 | 32.00 | 8,275,258 | -0.14(-0.43%) |
Sep 28, 2023 | 31.86 | 32.15 | 31.52 | 32.13 | 8,284,776 | +0.31(+0.97%) |
Sep 27, 2023 | 32.26 | 32.32 | 31.42 | 31.83 | 10,316,405 | -0.56(-1.72%) |
Sep 26, 2023 | 33.22 | 33.28 | 32.36 | 32.38 | 6,954,258 | -1.09(-3.26%) |
Sep 25, 2023 | 33.83 | 33.48 | 33.23 | 33.47 | 5,725,015 | -0.43(-1.26%) |
Sep 22, 2023 | 34.40 | 34.65 | 33.88 | 33.90 | 3,181,094 | -0.08(-0.23%) |
Sep 21, 2023 | 34.24 | 34.52 | 33.87 | 33.98 | 7,637,150 | -0.98(-2.81%) |
Sep 20, 2023 | 34.92 | 35.67 | 34.89 | 34.96 | 6,234,865 | +0.17(+0.49%) |
Sep 19, 2023 | 35.54 | 35.54 | 34.68 | 34.79 | 5,883,997 | -0.66(-1.85%) |
Sep 18, 2023 | 35.44 | 35.60 | 34.96 | 35.45 | 4,782,273 | -0.08(-0.22%) |
Sep 15, 2023 | 35.14 | 35.87 | 35.12 | 35.53 | 8,105,669 | +0.87(+2.52%) |
Sep 14, 2023 | 34.08 | 35.02 | 34.08 | 34.66 | 6,037,385 | +0.63(+1.84%) |
Sep 13, 2023 | 34.15 | 34.44 | 33.92 | 34.03 | 3,263,959 | -0.16(-0.46%) |
Sep 12, 2023 | 33.72 | 34.59 | 33.69 | 34.19 | 3,909,777 | +0.07(+0.20%) |
Sep 11, 2023 | 34.14 | 34.58 | 33.93 | 34.12 | 4,139,691 | +0.33(+0.97%) |
Sep 08, 2023 | 33.94 | 34.47 | 33.71 | 33.79 | 3,492,989 | +0.03(+0.09%) |
Sep 07, 2023 | 33.96 | 33.96 | 33.62 | 33.76 | 4,196,307 | -0.26(-0.76%) |
Sep 06, 2023 | 34.07 | 34.55 | 33.91 | 34.02 | 5,237,072 | -0.21(-0.61%) |
Sep 05, 2023 | 34.83 | 35.10 | 34.11 | 34.23 | 7,384,480 | -1.07(-3.04%) |