Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 39.60 | 40.11 | 39.29 | 39.64 | 22,260,266 | -0.19(-0.47%) |
Nov 29, 2023 | 39.40 | 40.12 | 39.30 | 39.82 | 12,956,151 | +0.21(+0.52%) |
Nov 28, 2023 | 37.70 | 39.82 | 37.50 | 39.62 | 27,118,716 | +2.33(+6.26%) |
Nov 27, 2023 | 37.27 | 37.59 | 36.92 | 37.28 | 11,245,771 | +0.58(+1.57%) |
Nov 24, 2023 | 36.81 | 36.97 | 36.65 | 36.71 | 5,714,129 | -0.10(-0.27%) |
Nov 22, 2023 | 36.62 | 36.89 | 36.48 | 36.81 | 7,832,206 | +0.26(+0.72%) |
Nov 21, 2023 | 36.33 | 36.95 | 36.31 | 36.54 | 11,802,783 | +0.84(+2.35%) |
Nov 20, 2023 | 35.19 | 35.96 | 34.94 | 35.70 | 11,279,691 | +0.21(+0.58%) |
Nov 17, 2023 | 35.97 | 36.00 | 35.37 | 35.50 | 8,550,427 | -0.21(-0.57%) |
Nov 16, 2023 | 35.60 | 36.40 | 35.55 | 35.70 | 12,275,022 | +0.19(+0.52%) |
Nov 15, 2023 | 35.15 | 35.68 | 35.01 | 35.52 | 17,421,042 | +0.27(+0.78%) |
Nov 14, 2023 | 34.07 | 35.53 | 33.94 | 35.24 | 24,554,934 | +1.85(+5.53%) |
Nov 13, 2023 | 33.22 | 33.80 | 33.21 | 33.40 | 20,549,580 | +0.00(+0.00%) |
Nov 10, 2023 | 32.92 | 33.43 | 32.80 | 33.40 | 21,007,076 | +0.24(+0.74%) |
Nov 09, 2023 | 33.90 | 34.33 | 33.13 | 33.15 | 24,957,354 | -0.81(-2.39%) |
Nov 08, 2023 | 35.43 | 35.51 | 33.72 | 33.96 | 18,310,470 | -1.84(-5.13%) |
Nov 07, 2023 | 36.53 | 36.88 | 35.68 | 35.80 | 100,512,008 | -1.19(-3.22%) |
Nov 06, 2023 | 38.08 | 38.21 | 36.95 | 36.99 | 13,676,212 | -1.11(-2.92%) |
Nov 03, 2023 | 37.68 | 38.40 | 37.45 | 38.10 | 13,008,461 | +1.04(+2.79%) |
Nov 02, 2023 | 36.80 | 37.11 | 36.25 | 37.07 | 12,376,135 | +0.67(+1.85%) |
Nov 01, 2023 | 36.72 | 36.88 | 35.79 | 36.40 | 14,270,575 | -0.20(-0.53%) |
Oct 31, 2023 | 37.59 | 37.60 | 36.27 | 36.59 | 16,130,830 | -1.20(-3.18%) |
Oct 30, 2023 | 38.23 | 38.34 | 37.69 | 37.79 | 14,856,816 | -0.26(-0.69%) |
Oct 27, 2023 | 36.98 | 38.21 | 36.91 | 38.06 | 21,077,006 | +1.46(+3.98%) |
Oct 26, 2023 | 36.31 | 37.23 | 35.94 | 36.60 | 60,626,312 | +0.70(+1.96%) |
Oct 25, 2023 | 36.81 | 37.09 | 35.84 | 35.90 | 22,320,254 | -1.65(-4.40%) |
Oct 24, 2023 | 37.23 | 37.66 | 37.05 | 37.55 | 10,037,902 | +0.01(+0.03%) |
Oct 23, 2023 | 37.53 | 37.74 | 37.11 | 37.54 | 10,967,131 | -0.35(-0.93%) |
Oct 20, 2023 | 38.52 | 38.53 | 37.79 | 37.89 | 17,205,610 | -0.63(-1.65%) |
Oct 19, 2023 | 38.85 | 38.90 | 38.25 | 38.52 | 13,867,112 | -0.46(-1.18%) |
Oct 18, 2023 | 39.73 | 40.04 | 38.86 | 38.98 | 11,023,609 | -0.54(-1.36%) |
Oct 17, 2023 | 39.18 | 39.97 | 39.07 | 39.52 | 9,592,772 | +0.41(+1.05%) |
Oct 16, 2023 | 38.50 | 39.42 | 38.28 | 39.11 | 10,973,143 | +0.61(+1.57%) |
Oct 13, 2023 | 38.80 | 38.88 | 38.08 | 38.50 | 15,660,941 | +0.63(+1.68%) |
Oct 12, 2023 | 38.06 | 38.27 | 37.51 | 37.87 | 9,032,556 | -0.32(-0.84%) |
Oct 11, 2023 | 37.81 | 38.21 | 37.53 | 38.19 | 10,138,333 | +0.65(+1.74%) |
Oct 10, 2023 | 37.09 | 37.56 | 36.75 | 37.54 | 9,657,563 | +0.79(+2.15%) |
Oct 09, 2023 | 37.14 | 37.23 | 36.53 | 36.75 | 13,449,468 | -0.17(-0.45%) |
Oct 06, 2023 | 35.83 | 37.06 | 35.60 | 36.91 | 13,688,814 | +1.42(+3.99%) |
Oct 05, 2023 | 34.64 | 35.50 | 34.64 | 35.50 | 9,532,327 | +0.90(+2.60%) |
Oct 04, 2023 | 34.45 | 34.63 | 33.99 | 34.60 | 10,691,821 | +0.21(+0.63%) |
Oct 03, 2023 | 34.42 | 35.06 | 34.33 | 34.38 | 13,204,569 | -0.32(-0.93%) |
Oct 02, 2023 | 35.60 | 35.71 | 34.44 | 34.71 | 11,087,712 | -1.38(-3.82%) |
Sep 29, 2023 | 36.77 | 36.92 | 35.89 | 36.08 | 9,734,753 | -0.08(-0.22%) |
Sep 28, 2023 | 36.23 | 36.45 | 35.74 | 36.16 | 13,220,983 | -0.24(-0.67%) |
Sep 27, 2023 | 38.19 | 38.19 | 36.25 | 36.40 | 16,494,597 | -2.07(-5.38%) |
Sep 26, 2023 | 39.24 | 39.25 | 38.35 | 38.48 | 9,072,245 | -1.05(-2.67%) |
Sep 25, 2023 | 39.66 | 39.59 | 39.24 | 39.53 | 7,520,714 | -0.25(-0.64%) |
Sep 22, 2023 | 39.96 | 40.26 | 39.78 | 39.78 | 6,566,256 | +0.21(+0.54%) |
Sep 21, 2023 | 39.15 | 39.76 | 38.87 | 39.57 | 7,117,304 | -0.42(-1.05%) |
Sep 20, 2023 | 39.54 | 40.42 | 39.46 | 39.99 | 6,938,084 | +0.64(+1.64%) |
Sep 19, 2023 | 39.59 | 39.63 | 38.94 | 39.34 | 10,784,543 | -0.18(-0.44%) |
Sep 18, 2023 | 39.38 | 39.69 | 39.03 | 39.52 | 9,016,090 | +0.14(+0.35%) |
Sep 15, 2023 | 38.96 | 39.65 | 38.82 | 39.38 | 16,814,554 | +0.79(+2.05%) |
Sep 14, 2023 | 38.38 | 38.86 | 38.35 | 38.59 | 10,182,724 | +0.25(+0.66%) |
Sep 13, 2023 | 37.89 | 38.40 | 37.73 | 38.34 | 11,885,138 | +0.43(+1.13%) |
Sep 12, 2023 | 37.89 | 38.28 | 37.61 | 37.91 | 5,603,857 | -0.09(-0.23%) |
Sep 11, 2023 | 38.21 | 38.30 | 37.80 | 38.00 | 5,225,401 | +0.18(+0.46%) |
Sep 08, 2023 | 37.60 | 38.22 | 37.56 | 37.82 | 6,681,641 | +0.36(+0.96%) |
Sep 07, 2023 | 37.43 | 37.68 | 37.19 | 37.46 | 5,306,375 | -0.14(-0.36%) |
Sep 06, 2023 | 37.44 | 37.87 | 37.19 | 37.60 | 6,867,233 | +0.06(+0.16%) |
Sep 05, 2023 | 37.69 | 38.05 | 37.33 | 37.54 | 7,513,858 | -0.46(-1.22%) |