Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.00 | 32.54 | 31.57 | 32.01 | 16,821,134 | +0.54(+1.71%) |
Nov 29, 2023 | 31.44 | 31.65 | 31.21 | 31.47 | 9,210,443 | +0.19(+0.61%) |
Nov 28, 2023 | 30.93 | 31.44 | 30.79 | 31.28 | 7,821,366 | +0.48(+1.55%) |
Nov 27, 2023 | 31.19 | 31.33 | 30.61 | 30.80 | 7,259,700 | -0.42(-1.34%) |
Nov 24, 2023 | 31.31 | 31.58 | 31.13 | 31.22 | 2,037,658 | -0.17(-0.55%) |
Nov 22, 2023 | 30.87 | 31.42 | 30.51 | 31.40 | 5,264,858 | -0.25(-0.78%) |
Nov 21, 2023 | 31.80 | 32.05 | 31.47 | 31.64 | 4,946,889 | -0.29(-0.90%) |
Nov 20, 2023 | 32.59 | 32.59 | 31.89 | 31.93 | 3,597,826 | -0.31(-0.98%) |
Nov 17, 2023 | 31.21 | 32.36 | 31.16 | 32.25 | 7,138,496 | +1.34(+4.32%) |
Nov 16, 2023 | 31.33 | 31.49 | 30.49 | 30.91 | 5,455,441 | -0.92(-2.88%) |
Nov 15, 2023 | 31.98 | 32.32 | 31.81 | 31.83 | 4,057,207 | -0.22(-0.68%) |
Nov 14, 2023 | 32.37 | 32.45 | 31.84 | 32.05 | 5,823,711 | -0.10(-0.33%) |
Nov 13, 2023 | 31.67 | 32.24 | 31.53 | 32.15 | 3,660,878 | +0.49(+1.54%) |
Nov 10, 2023 | 31.41 | 31.72 | 31.19 | 31.66 | 6,064,635 | +0.63(+2.03%) |
Nov 09, 2023 | 31.03 | 31.63 | 30.38 | 31.03 | 9,695,723 | +1.07(+3.57%) |
Nov 08, 2023 | 30.37 | 30.64 | 29.69 | 29.96 | 9,409,450 | -0.63(-2.06%) |
Nov 07, 2023 | 31.49 | 31.59 | 30.50 | 30.59 | 6,020,838 | -1.47(-4.58%) |
Nov 06, 2023 | 32.47 | 32.68 | 32.05 | 32.06 | 3,708,908 | -0.14(-0.44%) |
Nov 03, 2023 | 32.50 | 32.73 | 31.98 | 32.21 | 3,072,614 | -0.41(-1.26%) |
Nov 02, 2023 | 31.51 | 32.69 | 31.35 | 32.62 | 4,110,814 | +1.39(+4.46%) |
Nov 01, 2023 | 31.14 | 31.45 | 30.85 | 31.22 | 3,031,663 | +0.31(+0.99%) |
Oct 31, 2023 | 31.14 | 31.18 | 30.59 | 30.92 | 3,147,096 | -0.08(-0.25%) |
Oct 30, 2023 | 31.16 | 31.42 | 30.60 | 31.00 | 3,750,906 | +0.01(+0.03%) |
Oct 27, 2023 | 31.22 | 31.36 | 30.54 | 30.99 | 4,350,078 | -0.19(-0.61%) |
Oct 26, 2023 | 31.43 | 31.54 | 30.99 | 31.18 | 2,973,606 | -0.52(-1.66%) |
Oct 25, 2023 | 31.34 | 31.71 | 30.99 | 31.70 | 4,286,909 | +0.34(+1.10%) |
Oct 24, 2023 | 31.98 | 32.04 | 31.36 | 31.36 | 3,527,683 | -0.62(-1.94%) |
Oct 23, 2023 | 32.12 | 32.40 | 31.74 | 31.98 | 4,739,004 | -0.36(-1.12%) |
Oct 20, 2023 | 32.89 | 32.99 | 32.31 | 32.34 | 4,957,441 | -0.55(-1.68%) |
Oct 19, 2023 | 32.78 | 33.15 | 32.53 | 32.89 | 2,599,622 | -0.06(-0.17%) |
Oct 18, 2023 | 32.89 | 32.97 | 32.58 | 32.95 | 3,694,264 | +0.16(+0.49%) |
Oct 17, 2023 | 32.56 | 33.03 | 32.47 | 32.79 | 3,323,181 | +0.06(+0.18%) |
Oct 16, 2023 | 32.84 | 32.88 | 32.27 | 32.73 | 3,117,769 | +0.09(+0.26%) |
Oct 13, 2023 | 32.83 | 32.94 | 32.45 | 32.65 | 3,761,276 | +0.32(+1.00%) |
Oct 12, 2023 | 32.54 | 32.55 | 31.99 | 32.32 | 3,897,397 | +0.12(+0.39%) |
Oct 11, 2023 | 32.10 | 32.43 | 31.67 | 32.20 | 4,126,756 | -0.17(-0.53%) |
Oct 10, 2023 | 32.22 | 32.46 | 31.91 | 32.37 | 4,051,922 | +0.16(+0.50%) |
Oct 09, 2023 | 31.82 | 32.31 | 31.63 | 32.21 | 3,947,158 | +1.46(+4.75%) |
Oct 06, 2023 | 30.54 | 31.04 | 30.14 | 30.75 | 4,943,977 | +0.24(+0.78%) |
Oct 05, 2023 | 30.01 | 31.04 | 30.01 | 30.51 | 4,619,477 | +0.11(+0.35%) |
Oct 04, 2023 | 31.42 | 31.51 | 30.14 | 30.40 | 7,246,669 | -1.62(-5.07%) |
Oct 03, 2023 | 31.85 | 32.03 | 31.45 | 32.03 | 4,959,192 | +0.06(+0.18%) |
Oct 02, 2023 | 32.82 | 32.86 | 31.75 | 31.97 | 6,336,335 | -0.84(-2.56%) |
Sep 29, 2023 | 33.67 | 33.75 | 32.75 | 32.81 | 4,570,293 | -0.80(-2.38%) |
Sep 28, 2023 | 33.37 | 33.79 | 33.12 | 33.61 | 4,483,495 | +0.09(+0.26%) |
Sep 27, 2023 | 33.07 | 33.58 | 32.93 | 33.52 | 5,629,748 | +0.92(+2.81%) |
Sep 26, 2023 | 32.39 | 32.70 | 32.30 | 32.61 | 5,962,639 | -0.07(-0.20%) |
Sep 25, 2023 | 32.34 | 32.67 | 32.48 | 32.67 | 3,786,313 | +0.34(+1.06%) |
Sep 22, 2023 | 33.12 | 33.29 | 32.07 | 32.33 | 8,221,606 | -0.30(-0.91%) |
Sep 21, 2023 | 33.08 | 33.08 | 32.53 | 32.63 | 8,030,998 | -0.28(-0.84%) |
Sep 20, 2023 | 33.02 | 33.57 | 32.82 | 32.90 | 7,689,496 | -0.31(-0.95%) |
Sep 19, 2023 | 33.75 | 33.89 | 33.05 | 33.22 | 3,678,925 | -0.07(-0.20%) |
Sep 18, 2023 | 33.59 | 33.61 | 33.14 | 33.29 | 7,426,514 | -0.20(-0.60%) |
Sep 15, 2023 | 33.14 | 33.58 | 32.87 | 33.49 | 8,250,492 | +0.34(+1.04%) |
Sep 14, 2023 | 33.30 | 33.39 | 33.09 | 33.14 | 3,852,007 | +0.32(+0.99%) |
Sep 13, 2023 | 33.16 | 33.21 | 32.70 | 32.82 | 3,081,595 | -0.24(-0.72%) |
Sep 12, 2023 | 32.51 | 33.10 | 32.42 | 33.06 | 4,207,965 | +0.87(+2.70%) |
Sep 11, 2023 | 32.93 | 33.19 | 32.14 | 32.19 | 3,688,962 | -0.57(-1.75%) |
Sep 08, 2023 | 32.79 | 32.98 | 32.55 | 32.76 | 4,694,081 | +0.14(+0.44%) |
Sep 07, 2023 | 32.82 | 32.95 | 32.49 | 32.62 | 3,896,727 | -0.26(-0.78%) |
Sep 06, 2023 | 32.69 | 32.97 | 32.57 | 32.88 | 5,331,770 | +0.09(+0.26%) |
Sep 05, 2023 | 32.86 | 33.14 | 32.56 | 32.79 | 6,932,505 | +0.20(+0.61%) |