Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.89 | 36.55 | 35.80 | 36.46 | 6,210,377 | +1.14(+3.21%) |
Nov 29, 2023 | 33.94 | 35.53 | 33.94 | 35.33 | 4,739,724 | +1.51(+4.47%) |
Nov 28, 2023 | 33.83 | 34.13 | 33.51 | 33.82 | 3,477,250 | +0.14(+0.41%) |
Nov 27, 2023 | 32.33 | 34.20 | 32.08 | 33.68 | 8,325,420 | +1.17(+3.61%) |
Nov 24, 2023 | 32.57 | 32.77 | 32.41 | 32.50 | 1,060,561 | +0.01(+0.03%) |
Nov 22, 2023 | 32.09 | 32.54 | 31.91 | 32.49 | 2,018,033 | +0.42(+1.32%) |
Nov 21, 2023 | 32.27 | 32.37 | 31.79 | 32.07 | 2,703,553 | -0.09(-0.28%) |
Nov 20, 2023 | 32.74 | 32.79 | 31.35 | 32.16 | 5,322,169 | -0.79(-2.40%) |
Nov 17, 2023 | 33.42 | 33.46 | 32.80 | 32.95 | 2,323,351 | -0.24(-0.71%) |
Nov 16, 2023 | 33.58 | 33.63 | 32.68 | 33.18 | 2,615,715 | -0.44(-1.32%) |
Nov 15, 2023 | 33.16 | 33.78 | 33.16 | 33.63 | 2,584,442 | +0.54(+1.64%) |
Nov 14, 2023 | 31.86 | 33.14 | 31.86 | 33.09 | 3,540,388 | +1.53(+4.86%) |
Nov 13, 2023 | 32.20 | 32.23 | 31.34 | 31.55 | 3,590,007 | -0.64(-1.99%) |
Nov 10, 2023 | 32.31 | 32.47 | 31.87 | 32.20 | 3,323,640 | -0.17(-0.51%) |
Nov 09, 2023 | 32.85 | 32.92 | 32.32 | 32.36 | 3,588,242 | -0.29(-0.89%) |
Nov 08, 2023 | 33.01 | 33.01 | 32.41 | 32.65 | 2,569,368 | -0.28(-0.86%) |
Nov 07, 2023 | 33.16 | 33.22 | 32.84 | 32.94 | 2,707,769 | -0.49(-1.46%) |
Nov 06, 2023 | 33.68 | 33.69 | 33.31 | 33.42 | 2,420,391 | -0.24(-0.72%) |
Nov 03, 2023 | 33.38 | 34.02 | 33.29 | 33.67 | 2,207,082 | +0.54(+1.62%) |
Nov 02, 2023 | 33.08 | 33.35 | 32.98 | 33.13 | 2,664,858 | +0.43(+1.31%) |
Nov 01, 2023 | 32.89 | 33.02 | 32.59 | 32.70 | 3,494,867 | -0.12(-0.36%) |
Oct 31, 2023 | 32.53 | 33.19 | 32.42 | 32.82 | 3,273,871 | +0.33(+1.02%) |
Oct 30, 2023 | 32.45 | 32.64 | 32.27 | 32.49 | 2,539,660 | +0.24(+0.75%) |
Oct 27, 2023 | 31.88 | 32.44 | 31.68 | 32.24 | 3,962,215 | +0.25(+0.79%) |
Oct 26, 2023 | 31.99 | 32.79 | 31.45 | 31.99 | 5,546,299 | -0.23(-0.72%) |
Oct 25, 2023 | 32.15 | 32.49 | 31.91 | 32.23 | 2,827,145 | -0.14(-0.42%) |
Oct 24, 2023 | 31.85 | 32.45 | 31.66 | 32.36 | 3,465,656 | +0.83(+2.62%) |
Oct 23, 2023 | 32.18 | 32.40 | 31.51 | 31.53 | 4,462,810 | -0.90(-2.76%) |
Oct 20, 2023 | 33.37 | 33.45 | 32.34 | 32.43 | 3,244,806 | -0.90(-2.71%) |
Oct 19, 2023 | 34.06 | 34.26 | 33.33 | 33.33 | 2,874,106 | -0.97(-2.84%) |
Oct 18, 2023 | 34.34 | 34.89 | 34.01 | 34.31 | 4,502,536 | -0.24(-0.70%) |
Oct 17, 2023 | 33.95 | 34.66 | 33.93 | 34.55 | 2,712,756 | +0.49(+1.43%) |
Oct 16, 2023 | 34.25 | 34.42 | 33.95 | 34.06 | 2,789,728 | -0.14(-0.40%) |
Oct 13, 2023 | 34.26 | 34.46 | 34.02 | 34.20 | 1,790,958 | +0.03(+0.09%) |
Oct 12, 2023 | 34.57 | 34.57 | 33.93 | 34.17 | 2,270,762 | -0.30(-0.88%) |
Oct 11, 2023 | 34.53 | 34.76 | 34.09 | 34.47 | 1,518,408 | +0.06(+0.17%) |
Oct 10, 2023 | 34.45 | 34.78 | 34.38 | 34.41 | 2,117,295 | +0.20(+0.60%) |
Oct 09, 2023 | 33.62 | 34.39 | 33.59 | 34.21 | 1,956,919 | +0.59(+1.77%) |
Oct 06, 2023 | 34.01 | 34.07 | 33.55 | 33.62 | 3,335,596 | -0.39(-1.14%) |
Oct 05, 2023 | 34.35 | 34.62 | 33.95 | 34.01 | 2,261,985 | -0.48(-1.38%) |
Oct 04, 2023 | 34.40 | 34.71 | 34.15 | 34.48 | 2,533,659 | +0.28(+0.83%) |
Oct 03, 2023 | 34.09 | 34.62 | 33.90 | 34.20 | 3,868,263 | -0.31(-0.90%) |
Oct 02, 2023 | 34.39 | 34.57 | 34.02 | 34.51 | 3,121,054 | +0.00(+0.00%) |
Sep 29, 2023 | 34.61 | 34.89 | 34.37 | 34.51 | 2,636,156 | +0.12(+0.34%) |
Sep 28, 2023 | 34.15 | 34.43 | 33.91 | 34.39 | 2,190,962 | +0.39(+1.14%) |
Sep 27, 2023 | 34.44 | 34.61 | 33.82 | 34.01 | 3,264,672 | +0.41(+1.22%) |
Sep 26, 2023 | 33.70 | 33.90 | 33.50 | 33.60 | 2,512,690 | -0.27(-0.80%) |
Sep 25, 2023 | 32.97 | 34.12 | 33.84 | 33.87 | 3,127,857 | +0.72(+2.17%) |
Sep 22, 2023 | 33.37 | 34.02 | 33.10 | 33.15 | 3,412,750 | -0.06(-0.18%) |
Sep 21, 2023 | 33.43 | 34.01 | 33.12 | 33.21 | 4,378,873 | +0.40(+1.22%) |
Sep 20, 2023 | 33.34 | 33.45 | 32.78 | 32.81 | 2,314,426 | -0.37(-1.11%) |
Sep 19, 2023 | 33.21 | 33.53 | 32.87 | 33.18 | 3,132,060 | -0.06(-0.18%) |
Sep 18, 2023 | 33.39 | 33.64 | 33.03 | 33.24 | 3,084,381 | -0.08(-0.23%) |
Sep 15, 2023 | 33.70 | 33.91 | 33.30 | 33.31 | 6,083,365 | -0.36(-1.07%) |
Sep 14, 2023 | 33.44 | 33.81 | 33.27 | 33.67 | 2,586,555 | +0.78(+2.37%) |
Sep 13, 2023 | 33.71 | 33.78 | 32.69 | 32.90 | 3,462,395 | -0.67(-2.00%) |
Sep 12, 2023 | 33.75 | 34.11 | 33.49 | 33.57 | 2,223,409 | -0.10(-0.29%) |
Sep 11, 2023 | 33.93 | 34.12 | 33.57 | 33.67 | 2,451,123 | -0.03(-0.09%) |
Sep 08, 2023 | 32.68 | 33.74 | 32.57 | 33.69 | 3,285,954 | +1.02(+3.13%) |
Sep 07, 2023 | 32.89 | 33.29 | 32.40 | 32.67 | 4,215,756 | -0.29(-0.89%) |
Sep 06, 2023 | 33.33 | 33.48 | 32.84 | 32.96 | 2,358,118 | -0.43(-1.28%) |
Sep 05, 2023 | 34.05 | 34.14 | 33.38 | 33.39 | 2,563,492 | -0.85(-2.47%) |