Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.05 | 34.85 | 33.66 | 34.07 | 18,346,098 | +0.79(+2.37%) |
Nov 29, 2023 | 32.76 | 33.29 | 32.69 | 33.28 | 11,221,379 | +1.03(+3.19%) |
Nov 28, 2023 | 31.93 | 32.46 | 31.82 | 32.25 | 7,182,320 | +0.17(+0.53%) |
Nov 27, 2023 | 31.90 | 32.75 | 31.90 | 32.08 | 10,429,954 | +0.41(+1.29%) |
Nov 24, 2023 | 31.69 | 31.84 | 31.48 | 31.67 | 1,956,283 | -0.09(-0.28%) |
Nov 22, 2023 | 31.86 | 31.96 | 31.45 | 31.76 | 4,699,764 | +0.19(+0.60%) |
Nov 21, 2023 | 31.91 | 31.96 | 31.12 | 31.57 | 8,893,936 | -0.56(-1.74%) |
Nov 20, 2023 | 31.47 | 32.45 | 31.45 | 32.13 | 7,856,972 | +0.64(+2.03%) |
Nov 17, 2023 | 31.26 | 31.63 | 30.96 | 31.49 | 10,713,454 | +0.22(+0.70%) |
Nov 16, 2023 | 31.45 | 31.59 | 31.19 | 31.27 | 10,475,422 | -0.39(-1.23%) |
Nov 15, 2023 | 32.28 | 32.30 | 31.38 | 31.66 | 10,214,697 | -0.51(-1.59%) |
Nov 14, 2023 | 31.85 | 32.52 | 31.85 | 32.17 | 11,661,141 | +0.68(+2.16%) |
Nov 13, 2023 | 31.02 | 31.61 | 30.95 | 31.49 | 12,174,349 | +0.42(+1.35%) |
Nov 10, 2023 | 30.72 | 31.07 | 30.33 | 31.07 | 12,501,809 | -0.19(-0.61%) |
Nov 09, 2023 | 31.57 | 31.87 | 30.95 | 31.26 | 9,244,117 | -0.11(-0.35%) |
Nov 08, 2023 | 30.72 | 31.62 | 30.65 | 31.37 | 7,879,308 | +0.42(+1.36%) |
Nov 07, 2023 | 30.90 | 31.36 | 30.65 | 30.95 | 13,473,398 | +0.03(+0.10%) |
Nov 06, 2023 | 31.05 | 31.14 | 30.32 | 30.92 | 9,928,374 | -0.02(-0.06%) |
Nov 03, 2023 | 30.95 | 31.36 | 30.50 | 30.94 | 14,262,659 | +0.22(+0.72%) |
Nov 02, 2023 | 30.48 | 31.24 | 30.32 | 30.72 | 15,996,503 | +0.80(+2.67%) |
Nov 01, 2023 | 29.93 | 30.16 | 28.92 | 29.92 | 22,541,268 | +0.04(+0.13%) |
Oct 31, 2023 | 29.44 | 29.99 | 27.92 | 29.88 | 64,663,268 | +4.78(+19.04%) |
Oct 30, 2023 | 24.68 | 25.30 | 24.46 | 25.10 | 23,826,888 | +0.74(+3.04%) |
Oct 27, 2023 | 24.27 | 24.59 | 24.13 | 24.36 | 7,904,049 | +0.26(+1.08%) |
Oct 26, 2023 | 24.97 | 25.05 | 23.59 | 24.10 | 18,218,468 | -1.46(-5.71%) |
Oct 25, 2023 | 26.50 | 26.54 | 25.25 | 25.56 | 9,653,344 | -1.23(-4.59%) |
Oct 24, 2023 | 27.00 | 27.38 | 26.61 | 26.79 | 6,353,227 | +0.15(+0.56%) |
Oct 23, 2023 | 26.64 | 26.89 | 26.01 | 26.64 | 10,893,659 | +0.68(+2.62%) |
Oct 20, 2023 | 25.88 | 26.38 | 25.61 | 25.96 | 10,218,465 | -0.59(-2.22%) |
Oct 19, 2023 | 26.89 | 27.36 | 26.46 | 26.55 | 7,106,382 | -0.28(-1.04%) |
Oct 18, 2023 | 27.54 | 27.65 | 26.70 | 26.83 | 7,705,163 | -1.17(-4.18%) |
Oct 17, 2023 | 27.67 | 28.26 | 27.43 | 28.00 | 8,100,704 | +0.49(+1.78%) |
Oct 16, 2023 | 26.54 | 27.66 | 26.41 | 27.51 | 5,984,210 | +0.89(+3.34%) |
Oct 13, 2023 | 27.64 | 27.72 | 26.60 | 26.62 | 8,575,406 | -1.15(-4.14%) |
Oct 12, 2023 | 28.48 | 28.54 | 27.64 | 27.77 | 7,831,758 | -0.69(-2.42%) |
Oct 11, 2023 | 28.57 | 28.76 | 28.34 | 28.46 | 5,286,564 | -0.14(-0.49%) |
Oct 10, 2023 | 28.62 | 29.04 | 28.44 | 28.60 | 9,347,195 | +0.36(+1.27%) |
Oct 09, 2023 | 28.00 | 28.72 | 27.83 | 28.24 | 8,004,127 | +0.16(+0.57%) |
Oct 06, 2023 | 26.76 | 28.24 | 26.68 | 28.08 | 12,467,413 | +1.07(+3.96%) |
Oct 05, 2023 | 26.70 | 27.02 | 26.47 | 27.01 | 8,621,574 | +0.62(+2.35%) |
Oct 04, 2023 | 25.99 | 26.48 | 25.78 | 26.39 | 6,729,094 | +0.44(+1.70%) |
Oct 03, 2023 | 26.80 | 27.09 | 25.73 | 25.95 | 7,644,690 | -1.09(-4.03%) |
Oct 02, 2023 | 26.95 | 27.46 | 26.91 | 27.04 | 5,669,826 | +0.01(+0.04%) |
Sep 29, 2023 | 26.70 | 27.10 | 26.70 | 27.03 | 9,242,273 | +0.54(+2.04%) |
Sep 28, 2023 | 25.91 | 26.52 | 25.82 | 26.49 | 7,392,742 | +0.42(+1.61%) |
Sep 27, 2023 | 25.90 | 26.46 | 25.90 | 26.07 | 7,148,117 | +0.16(+0.62%) |
Sep 26, 2023 | 26.07 | 26.43 | 25.87 | 25.91 | 7,570,978 | -0.15(-0.58%) |
Sep 25, 2023 | 26.53 | 26.20 | 25.97 | 26.06 | 7,108,669 | -0.66(-2.47%) |
Sep 22, 2023 | 26.72 | 27.02 | 26.53 | 26.72 | 9,917,738 | +0.27(+1.02%) |
Sep 21, 2023 | 26.99 | 27.33 | 26.07 | 26.45 | 11,017,596 | -0.57(-2.11%) |
Sep 20, 2023 | 27.90 | 28.31 | 26.82 | 27.02 | 40,012,904 | +0.81(+3.09%) |
Sep 19, 2023 | 25.18 | 26.88 | 24.38 | 26.21 | 33,544,176 | +0.81(+3.19%) |
Sep 18, 2023 | 25.75 | 25.85 | 25.20 | 25.40 | 10,258,984 | -0.31(-1.21%) |
Sep 15, 2023 | 25.99 | 26.08 | 25.38 | 25.71 | 11,111,409 | -0.31(-1.19%) |
Sep 14, 2023 | 26.51 | 26.81 | 25.83 | 26.02 | 11,884,092 | -0.28(-1.06%) |
Sep 13, 2023 | 27.72 | 27.72 | 26.27 | 26.30 | 12,220,322 | -1.57(-5.63%) |
Sep 12, 2023 | 27.73 | 28.12 | 27.53 | 27.87 | 5,622,920 | -0.04(-0.14%) |
Sep 11, 2023 | 27.56 | 28.05 | 27.40 | 27.91 | 5,220,115 | +0.36(+1.31%) |
Sep 08, 2023 | 28.08 | 28.47 | 27.53 | 27.55 | 4,846,497 | -0.45(-1.61%) |
Sep 07, 2023 | 27.40 | 28.14 | 27.25 | 28.00 | 5,949,396 | +0.35(+1.27%) |
Sep 06, 2023 | 28.53 | 28.53 | 27.34 | 27.65 | 10,831,702 | -1.13(-3.93%) |
Sep 05, 2023 | 27.50 | 28.90 | 27.45 | 28.78 | 11,037,572 | +1.13(+4.09%) |