Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.83 | 33.45 | 32.21 | 33.19 | 9,703,686 | +0.42(+1.27%) |
Nov 29, 2023 | 32.73 | 33.27 | 32.59 | 32.77 | 2,464,498 | +0.35(+1.07%) |
Nov 28, 2023 | 32.61 | 32.80 | 32.19 | 32.43 | 2,259,234 | -0.33(-1.00%) |
Nov 27, 2023 | 32.82 | 33.10 | 32.29 | 32.75 | 1,957,634 | -0.40(-1.19%) |
Nov 24, 2023 | 32.74 | 33.36 | 32.55 | 33.15 | 706,700 | +0.49(+1.51%) |
Nov 22, 2023 | 32.93 | 33.09 | 32.47 | 32.66 | 1,310,590 | -0.30(-0.90%) |
Nov 21, 2023 | 33.17 | 33.17 | 32.66 | 32.95 | 1,333,084 | -0.27(-0.80%) |
Nov 20, 2023 | 32.90 | 33.37 | 32.23 | 33.22 | 2,693,937 | +0.31(+0.93%) |
Nov 17, 2023 | 33.00 | 33.22 | 32.59 | 32.91 | 1,807,868 | +0.15(+0.45%) |
Nov 16, 2023 | 33.11 | 33.30 | 32.63 | 32.76 | 1,528,437 | -0.42(-1.25%) |
Nov 15, 2023 | 33.08 | 34.38 | 32.97 | 33.18 | 3,529,956 | +0.13(+0.39%) |
Nov 14, 2023 | 32.15 | 33.70 | 31.96 | 33.05 | 1,864,341 | +1.81(+5.79%) |
Nov 13, 2023 | 31.81 | 32.00 | 30.92 | 31.24 | 1,913,647 | -0.72(-2.26%) |
Nov 10, 2023 | 32.22 | 32.45 | 31.56 | 31.96 | 1,664,346 | -0.22(-0.68%) |
Nov 09, 2023 | 33.23 | 33.23 | 32.09 | 32.18 | 1,314,440 | -0.96(-2.89%) |
Nov 08, 2023 | 32.88 | 33.31 | 32.44 | 33.14 | 2,121,527 | +0.25(+0.75%) |
Nov 07, 2023 | 32.93 | 33.29 | 32.70 | 32.89 | 1,669,962 | -0.28(-0.83%) |
Nov 06, 2023 | 34.47 | 34.58 | 32.85 | 33.17 | 2,379,760 | -1.05(-3.06%) |
Nov 03, 2023 | 33.34 | 34.64 | 33.34 | 34.22 | 2,941,692 | +1.52(+4.66%) |
Nov 02, 2023 | 33.51 | 33.52 | 31.23 | 32.70 | 3,545,739 | +2.61(+8.67%) |
Nov 01, 2023 | 30.73 | 30.77 | 29.57 | 30.09 | 3,007,959 | -0.35(-1.14%) |
Oct 31, 2023 | 31.11 | 31.19 | 30.16 | 30.43 | 3,323,553 | -0.69(-2.22%) |
Oct 30, 2023 | 31.01 | 31.43 | 30.64 | 31.12 | 1,783,485 | +0.60(+1.98%) |
Oct 27, 2023 | 30.53 | 30.66 | 30.12 | 30.52 | 2,258,919 | +0.07(+0.23%) |
Oct 26, 2023 | 30.58 | 31.31 | 30.26 | 30.45 | 2,662,436 | +0.00(+0.00%) |
Oct 25, 2023 | 29.81 | 30.59 | 29.73 | 30.45 | 3,488,050 | +0.53(+1.78%) |
Oct 24, 2023 | 29.16 | 30.43 | 28.91 | 29.92 | 4,124,186 | +1.67(+5.91%) |
Oct 23, 2023 | 28.38 | 28.64 | 28.17 | 28.25 | 1,498,589 | -0.46(-1.62%) |
Oct 20, 2023 | 28.64 | 29.03 | 28.56 | 28.71 | 1,486,869 | +0.02(+0.07%) |
Oct 19, 2023 | 28.84 | 29.54 | 28.61 | 28.69 | 1,457,507 | -0.37(-1.26%) |
Oct 18, 2023 | 29.19 | 29.45 | 28.91 | 29.06 | 1,112,433 | -0.56(-1.90%) |
Oct 17, 2023 | 29.36 | 30.24 | 29.24 | 29.62 | 1,100,780 | +0.00(+0.00%) |
Oct 16, 2023 | 29.46 | 29.88 | 29.01 | 29.62 | 1,899,826 | +0.42(+1.42%) |
Oct 13, 2023 | 29.52 | 29.63 | 28.98 | 29.21 | 1,524,300 | -0.18(-0.61%) |
Oct 12, 2023 | 30.72 | 30.75 | 29.15 | 29.38 | 2,230,505 | -1.23(-4.00%) |
Oct 11, 2023 | 30.92 | 31.38 | 30.30 | 30.61 | 1,768,944 | -0.22(-0.71%) |
Oct 10, 2023 | 30.32 | 31.43 | 29.81 | 30.83 | 1,825,389 | +0.72(+2.40%) |
Oct 09, 2023 | 29.26 | 30.22 | 28.99 | 30.11 | 1,687,198 | +0.56(+1.91%) |
Oct 06, 2023 | 30.14 | 30.24 | 29.34 | 29.54 | 2,151,117 | -0.74(-2.45%) |
Oct 05, 2023 | 31.50 | 31.59 | 30.07 | 30.28 | 1,692,646 | -1.25(-3.95%) |
Oct 04, 2023 | 31.51 | 31.61 | 30.82 | 31.53 | 1,716,434 | +0.44(+1.43%) |
Oct 03, 2023 | 31.98 | 32.25 | 30.94 | 31.08 | 1,596,767 | -1.37(-4.23%) |
Oct 02, 2023 | 32.21 | 32.66 | 31.93 | 32.46 | 2,045,998 | -0.02(-0.06%) |
Sep 29, 2023 | 32.40 | 32.90 | 32.23 | 32.48 | 1,291,220 | +0.34(+1.05%) |
Sep 28, 2023 | 31.57 | 32.25 | 31.20 | 32.14 | 1,365,648 | +0.77(+2.46%) |
Sep 27, 2023 | 31.78 | 31.78 | 31.08 | 31.37 | 919,248 | -0.29(-0.91%) |
Sep 26, 2023 | 31.97 | 32.34 | 31.62 | 31.66 | 1,336,559 | -0.49(-1.54%) |
Sep 25, 2023 | 31.98 | 32.31 | 32.08 | 32.15 | 1,953,348 | +1.11(+3.57%) |
Sep 22, 2023 | 31.53 | 31.55 | 30.89 | 31.05 | 1,820,957 | -0.43(-1.38%) |
Sep 21, 2023 | 32.54 | 32.59 | 31.47 | 31.48 | 1,699,127 | -1.28(-3.89%) |
Sep 20, 2023 | 33.54 | 33.61 | 32.69 | 32.75 | 1,903,589 | -0.58(-1.75%) |
Sep 19, 2023 | 33.90 | 34.03 | 33.29 | 33.34 | 1,331,186 | -0.69(-2.03%) |
Sep 18, 2023 | 34.60 | 34.76 | 33.68 | 34.03 | 1,301,578 | -0.67(-1.94%) |
Sep 15, 2023 | 35.05 | 35.23 | 34.48 | 34.70 | 3,115,160 | -0.30(-0.85%) |
Sep 14, 2023 | 34.49 | 35.07 | 34.49 | 35.00 | 2,135,515 | +1.04(+3.06%) |
Sep 13, 2023 | 34.03 | 34.06 | 33.47 | 33.96 | 1,587,946 | +0.43(+1.27%) |
Sep 12, 2023 | 33.19 | 33.64 | 33.09 | 33.54 | 1,270,465 | +0.25(+0.74%) |
Sep 11, 2023 | 33.80 | 34.00 | 33.20 | 33.29 | 2,015,900 | -0.28(-0.82%) |
Sep 08, 2023 | 33.26 | 33.62 | 33.06 | 33.57 | 1,607,055 | +0.35(+1.04%) |
Sep 07, 2023 | 34.66 | 34.94 | 33.08 | 33.22 | 3,563,700 | -1.64(-4.71%) |
Sep 06, 2023 | 35.44 | 35.60 | 34.78 | 34.86 | 2,394,471 | -0.76(-2.12%) |
Sep 05, 2023 | 36.38 | 36.60 | 35.57 | 35.62 | 1,622,393 | -1.03(-2.82%) |