Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.24 | 32.72 | 31.67 | 32.33 | 3,975,646 | +0.39(+1.21%) |
Nov 29, 2023 | 32.45 | 32.55 | 31.89 | 31.94 | 3,818,426 | -0.33(-1.02%) |
Nov 28, 2023 | 33.04 | 33.06 | 32.19 | 32.27 | 1,847,488 | -0.72(-2.17%) |
Nov 27, 2023 | 32.82 | 33.03 | 32.42 | 32.99 | 2,689,391 | -0.30(-0.90%) |
Nov 24, 2023 | 32.85 | 33.69 | 32.85 | 33.29 | 638,404 | +0.02(+0.06%) |
Nov 22, 2023 | 32.17 | 33.51 | 31.98 | 33.27 | 3,327,326 | +0.47(+1.43%) |
Nov 21, 2023 | 33.02 | 33.19 | 32.35 | 32.80 | 3,753,703 | -0.50(-1.49%) |
Nov 20, 2023 | 33.55 | 33.80 | 33.17 | 33.30 | 2,700,153 | -0.25(-0.74%) |
Nov 17, 2023 | 33.33 | 33.79 | 33.06 | 33.55 | 2,127,322 | +0.25(+0.75%) |
Nov 16, 2023 | 33.76 | 34.00 | 32.54 | 33.30 | 3,735,526 | -1.01(-2.96%) |
Nov 15, 2023 | 33.82 | 34.74 | 33.68 | 34.31 | 1,754,919 | +0.61(+1.80%) |
Nov 14, 2023 | 33.15 | 33.95 | 32.96 | 33.71 | 2,343,579 | +0.58(+1.74%) |
Nov 13, 2023 | 33.20 | 33.50 | 32.63 | 33.13 | 3,180,527 | +0.38(+1.15%) |
Nov 10, 2023 | 33.33 | 33.57 | 32.45 | 32.75 | 2,176,271 | -0.19(-0.57%) |
Nov 09, 2023 | 32.99 | 33.27 | 32.57 | 32.94 | 2,152,029 | +0.02(+0.06%) |
Nov 08, 2023 | 33.56 | 33.95 | 32.86 | 32.92 | 2,355,314 | -0.93(-2.73%) |
Nov 07, 2023 | 34.57 | 34.67 | 33.79 | 33.84 | 3,749,108 | -1.30(-3.71%) |
Nov 06, 2023 | 36.63 | 36.80 | 34.76 | 35.15 | 3,228,316 | -1.89(-5.10%) |
Nov 03, 2023 | 37.05 | 37.68 | 36.85 | 37.04 | 2,730,697 | -0.12(-0.32%) |
Nov 02, 2023 | 36.21 | 37.28 | 36.03 | 37.16 | 2,120,613 | +0.66(+1.80%) |
Nov 01, 2023 | 35.41 | 36.70 | 35.31 | 36.50 | 3,248,757 | +0.85(+2.37%) |
Oct 31, 2023 | 34.79 | 35.76 | 34.23 | 35.66 | 3,989,754 | +1.23(+3.58%) |
Oct 30, 2023 | 34.20 | 34.76 | 33.93 | 34.42 | 2,082,277 | -0.11(-0.32%) |
Oct 27, 2023 | 35.13 | 35.13 | 33.99 | 34.53 | 2,231,526 | -0.27(-0.77%) |
Oct 26, 2023 | 33.39 | 35.15 | 32.96 | 34.80 | 3,865,159 | +0.75(+2.19%) |
Oct 25, 2023 | 34.91 | 34.91 | 33.70 | 34.05 | 3,728,060 | -0.25(-0.73%) |
Oct 24, 2023 | 34.78 | 34.85 | 34.13 | 34.30 | 2,323,201 | -0.20(-0.58%) |
Oct 23, 2023 | 33.98 | 34.54 | 33.34 | 34.50 | 2,882,821 | +0.28(+0.81%) |
Oct 20, 2023 | 34.42 | 34.56 | 33.83 | 34.22 | 2,433,746 | -0.34(-0.98%) |
Oct 19, 2023 | 34.74 | 35.27 | 34.43 | 34.56 | 2,592,400 | -0.35(-1.00%) |
Oct 18, 2023 | 35.49 | 35.62 | 34.70 | 34.91 | 2,475,483 | -0.34(-0.96%) |
Oct 17, 2023 | 34.90 | 35.61 | 34.86 | 35.25 | 4,212,350 | +0.37(+1.06%) |
Oct 16, 2023 | 34.84 | 34.98 | 34.38 | 34.88 | 2,008,901 | +0.07(+0.20%) |
Oct 13, 2023 | 34.82 | 35.18 | 34.64 | 34.81 | 2,721,116 | +0.14(+0.40%) |
Oct 12, 2023 | 34.32 | 34.68 | 34.07 | 34.67 | 2,839,110 | +0.45(+1.31%) |
Oct 11, 2023 | 33.43 | 34.29 | 33.25 | 34.22 | 2,661,322 | +0.25(+0.73%) |
Oct 10, 2023 | 34.68 | 34.80 | 33.94 | 33.97 | 3,855,516 | -0.40(-1.16%) |
Oct 09, 2023 | 33.30 | 34.50 | 33.30 | 34.37 | 3,821,301 | +1.51(+4.60%) |
Oct 06, 2023 | 31.56 | 33.22 | 31.27 | 32.86 | 4,175,272 | +1.69(+5.43%) |
Oct 05, 2023 | 29.91 | 31.34 | 29.86 | 31.17 | 2,871,953 | +1.15(+3.84%) |
Oct 04, 2023 | 30.74 | 30.79 | 29.55 | 30.01 | 3,147,438 | -0.85(-2.74%) |
Oct 03, 2023 | 30.26 | 30.92 | 29.82 | 30.86 | 2,780,897 | +0.58(+1.91%) |
Oct 02, 2023 | 32.25 | 32.48 | 30.04 | 30.28 | 3,427,406 | -1.96(-6.08%) |
Sep 29, 2023 | 32.56 | 32.70 | 32.12 | 32.24 | 1,856,424 | -0.38(-1.16%) |
Sep 28, 2023 | 31.89 | 32.68 | 31.77 | 32.62 | 2,451,787 | +0.66(+2.05%) |
Sep 27, 2023 | 31.34 | 32.35 | 31.21 | 31.96 | 3,023,777 | +1.25(+4.08%) |
Sep 26, 2023 | 30.31 | 31.08 | 30.28 | 30.71 | 2,963,153 | +0.08(+0.26%) |
Sep 25, 2023 | 29.80 | 30.65 | 30.32 | 30.63 | 2,408,388 | +0.68(+2.26%) |
Sep 22, 2023 | 30.04 | 30.22 | 29.43 | 29.95 | 2,128,475 | +0.13(+0.43%) |
Sep 21, 2023 | 30.36 | 30.48 | 29.70 | 29.83 | 2,072,892 | -0.42(-1.38%) |
Sep 20, 2023 | 30.61 | 31.18 | 30.23 | 30.24 | 1,960,922 | -0.99(-3.18%) |
Sep 19, 2023 | 31.70 | 31.72 | 31.12 | 31.24 | 1,851,906 | -0.07(-0.22%) |
Sep 18, 2023 | 32.17 | 32.17 | 31.15 | 31.31 | 2,230,404 | -0.56(-1.75%) |
Sep 15, 2023 | 32.67 | 32.83 | 31.67 | 31.86 | 5,413,971 | -1.22(-3.70%) |
Sep 14, 2023 | 33.43 | 33.71 | 32.75 | 33.09 | 2,276,655 | +0.53(+1.62%) |
Sep 13, 2023 | 32.40 | 32.72 | 32.10 | 32.56 | 2,010,806 | -0.19(-0.58%) |
Sep 12, 2023 | 32.07 | 32.82 | 32.07 | 32.75 | 1,852,299 | +1.07(+3.38%) |
Sep 11, 2023 | 32.56 | 32.64 | 31.47 | 31.68 | 1,800,017 | -0.57(-1.75%) |
Sep 08, 2023 | 32.25 | 32.73 | 32.13 | 32.24 | 1,882,651 | +0.34(+1.06%) |
Sep 07, 2023 | 31.98 | 32.34 | 31.70 | 31.91 | 2,177,262 | -0.03(-0.09%) |
Sep 06, 2023 | 31.76 | 32.28 | 31.43 | 31.94 | 2,312,456 | -0.11(-0.34%) |
Sep 05, 2023 | 32.75 | 33.26 | 32.03 | 32.05 | 2,134,668 | -1.06(-3.21%) |