Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.41 | 36.12 | 34.86 | 34.92 | 1,199,939 | -0.56(-1.59%) |
Nov 29, 2023 | 35.01 | 37.52 | 34.89 | 35.48 | 2,069,965 | +1.03(+3.00%) |
Nov 28, 2023 | 32.35 | 34.59 | 31.88 | 34.45 | 1,818,703 | +1.84(+5.64%) |
Nov 27, 2023 | 31.59 | 32.86 | 31.06 | 32.61 | 1,386,048 | +0.64(+2.02%) |
Nov 24, 2023 | 32.00 | 32.20 | 31.51 | 31.96 | 386,258 | +0.01(+0.03%) |
Nov 22, 2023 | 32.04 | 32.29 | 31.51 | 31.95 | 734,881 | +0.44(+1.38%) |
Nov 21, 2023 | 32.41 | 32.43 | 31.19 | 31.52 | 855,984 | -1.30(-3.96%) |
Nov 20, 2023 | 32.30 | 32.85 | 31.92 | 32.82 | 1,160,678 | +0.40(+1.23%) |
Nov 17, 2023 | 32.30 | 32.73 | 31.68 | 32.42 | 1,400,309 | +0.62(+1.94%) |
Nov 16, 2023 | 33.22 | 33.44 | 31.77 | 31.80 | 1,243,032 | -1.61(-4.82%) |
Nov 15, 2023 | 32.81 | 34.67 | 32.81 | 33.41 | 2,418,318 | +0.45(+1.38%) |
Nov 14, 2023 | 30.87 | 33.62 | 30.35 | 32.96 | 3,299,492 | +4.90(+17.46%) |
Nov 13, 2023 | 29.20 | 29.42 | 27.73 | 28.06 | 1,539,611 | -1.34(-4.55%) |
Nov 10, 2023 | 29.27 | 29.48 | 28.48 | 29.40 | 1,021,142 | +0.40(+1.37%) |
Nov 09, 2023 | 31.03 | 31.03 | 28.69 | 29.00 | 1,535,515 | -1.54(-5.06%) |
Nov 08, 2023 | 31.27 | 31.48 | 30.31 | 30.54 | 981,740 | -0.60(-1.92%) |
Nov 07, 2023 | 32.22 | 32.34 | 31.01 | 31.14 | 2,179,623 | -1.31(-4.03%) |
Nov 06, 2023 | 32.27 | 32.97 | 31.83 | 32.45 | 1,960,791 | -0.15(-0.47%) |
Nov 03, 2023 | 32.13 | 33.98 | 31.91 | 32.60 | 3,940,169 | +1.36(+4.37%) |
Nov 02, 2023 | 29.79 | 31.59 | 29.72 | 31.23 | 3,970,832 | +3.44(+12.38%) |
Nov 01, 2023 | 27.76 | 28.34 | 27.06 | 27.79 | 1,925,210 | +0.04(+0.14%) |
Oct 31, 2023 | 28.67 | 29.08 | 27.08 | 27.76 | 1,927,260 | -0.36(-1.28%) |
Oct 30, 2023 | 28.04 | 28.68 | 27.39 | 28.12 | 1,761,333 | +0.65(+2.38%) |
Oct 27, 2023 | 28.96 | 28.96 | 27.28 | 27.46 | 1,439,427 | -0.62(-2.21%) |
Oct 26, 2023 | 27.83 | 28.51 | 27.33 | 28.08 | 1,797,277 | +0.56(+2.05%) |
Oct 25, 2023 | 29.20 | 29.44 | 27.51 | 27.52 | 2,924,272 | -2.09(-7.07%) |
Oct 24, 2023 | 29.57 | 30.21 | 28.91 | 29.61 | 1,788,506 | +0.54(+1.87%) |
Oct 23, 2023 | 29.80 | 30.13 | 28.98 | 29.07 | 2,156,826 | -1.16(-3.85%) |
Oct 20, 2023 | 29.70 | 30.51 | 29.35 | 30.23 | 2,637,033 | +0.41(+1.39%) |
Oct 19, 2023 | 32.39 | 32.74 | 29.72 | 29.82 | 4,459,051 | -3.35(-10.10%) |
Oct 18, 2023 | 33.21 | 33.72 | 32.81 | 33.17 | 1,753,488 | -0.88(-2.59%) |
Oct 17, 2023 | 33.06 | 35.08 | 33.06 | 34.05 | 1,712,534 | +0.47(+1.40%) |
Oct 16, 2023 | 32.86 | 33.96 | 32.02 | 33.58 | 1,542,095 | +1.31(+4.07%) |
Oct 13, 2023 | 33.14 | 33.14 | 31.98 | 32.27 | 1,372,568 | -0.53(-1.60%) |
Oct 12, 2023 | 33.02 | 33.02 | 31.95 | 32.79 | 1,607,201 | -0.40(-1.22%) |
Oct 11, 2023 | 33.09 | 34.46 | 32.63 | 33.20 | 1,592,845 | +0.77(+2.37%) |
Oct 10, 2023 | 32.30 | 32.97 | 32.23 | 32.43 | 1,294,300 | -0.10(-0.32%) |
Oct 09, 2023 | 30.66 | 32.63 | 30.66 | 32.53 | 1,015,084 | +0.89(+2.82%) |
Oct 06, 2023 | 31.76 | 32.06 | 29.92 | 31.64 | 1,918,434 | -0.70(-2.18%) |
Oct 05, 2023 | 33.18 | 33.40 | 32.14 | 32.34 | 1,423,415 | -0.67(-2.02%) |
Oct 04, 2023 | 32.74 | 33.16 | 31.77 | 33.01 | 1,340,252 | +0.74(+2.30%) |
Oct 03, 2023 | 33.58 | 33.65 | 31.78 | 32.27 | 2,406,493 | -1.57(-4.63%) |
Oct 02, 2023 | 34.91 | 35.25 | 33.28 | 33.84 | 1,626,992 | -1.18(-3.38%) |
Sep 29, 2023 | 35.03 | 35.22 | 34.07 | 35.02 | 2,178,131 | +0.49(+1.41%) |
Sep 28, 2023 | 33.12 | 34.80 | 33.11 | 34.53 | 1,980,754 | +1.53(+4.64%) |
Sep 27, 2023 | 33.00 | 33.89 | 32.15 | 33.00 | 2,002,941 | +0.34(+1.03%) |
Sep 26, 2023 | 33.18 | 33.74 | 32.24 | 32.67 | 3,340,165 | -1.41(-4.13%) |
Sep 25, 2023 | 33.73 | 34.32 | 33.58 | 34.07 | 2,258,899 | -0.30(-0.87%) |
Sep 22, 2023 | 35.24 | 35.38 | 33.77 | 34.37 | 3,218,296 | -0.51(-1.47%) |
Sep 21, 2023 | 37.77 | 38.14 | 34.73 | 34.88 | 4,603,752 | -3.75(-9.72%) |
Sep 20, 2023 | 38.94 | 40.22 | 38.40 | 38.64 | 2,067,135 | +0.49(+1.29%) |
Sep 19, 2023 | 38.04 | 39.20 | 37.78 | 38.14 | 1,567,620 | +0.15(+0.39%) |
Sep 18, 2023 | 38.19 | 38.26 | 37.34 | 37.99 | 1,200,547 | -0.51(-1.33%) |
Sep 15, 2023 | 37.30 | 38.52 | 36.97 | 38.51 | 3,412,786 | +0.85(+2.25%) |
Sep 14, 2023 | 37.68 | 38.41 | 37.39 | 37.66 | 2,051,402 | +0.94(+2.56%) |
Sep 13, 2023 | 38.12 | 38.37 | 36.19 | 36.72 | 2,486,627 | -1.41(-3.69%) |
Sep 12, 2023 | 37.76 | 38.63 | 37.33 | 38.12 | 1,523,465 | +0.34(+0.89%) |
Sep 11, 2023 | 38.39 | 38.46 | 37.31 | 37.79 | 1,636,801 | +0.15(+0.40%) |
Sep 08, 2023 | 36.48 | 37.64 | 36.22 | 37.64 | 1,143,449 | +0.77(+2.10%) |
Sep 07, 2023 | 35.74 | 37.25 | 35.43 | 36.87 | 1,619,401 | +0.70(+1.93%) |
Sep 06, 2023 | 35.50 | 36.20 | 34.93 | 36.17 | 1,171,170 | +0.64(+1.81%) |
Sep 05, 2023 | 35.83 | 36.21 | 35.49 | 35.53 | 1,901,774 | -0.91(-2.51%) |