Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.13 | 31.13 | 30.58 | 30.83 | 12,070,996 | -0.16(-0.51%) |
Nov 29, 2023 | 31.11 | 31.20 | 30.85 | 30.98 | 3,672,769 | +0.16(+0.51%) |
Nov 28, 2023 | 30.79 | 30.94 | 30.36 | 30.83 | 2,716,353 | -0.08(-0.25%) |
Nov 27, 2023 | 30.74 | 31.08 | 30.62 | 30.91 | 3,584,221 | -0.31(-1.00%) |
Nov 24, 2023 | 31.25 | 31.27 | 31.04 | 31.22 | 990,269 | -0.05(-0.16%) |
Nov 22, 2023 | 31.35 | 31.41 | 31.10 | 31.27 | 2,263,606 | +0.21(+0.66%) |
Nov 21, 2023 | 31.41 | 31.46 | 30.97 | 31.06 | 3,277,895 | -0.44(-1.40%) |
Nov 20, 2023 | 31.23 | 31.65 | 30.85 | 31.50 | 3,973,306 | +0.30(+0.97%) |
Nov 17, 2023 | 31.32 | 31.38 | 31.05 | 31.20 | 2,944,169 | +0.18(+0.57%) |
Nov 16, 2023 | 30.98 | 31.12 | 30.76 | 31.02 | 4,146,697 | +0.02(+0.06%) |
Nov 15, 2023 | 30.82 | 31.29 | 30.81 | 31.00 | 3,178,109 | +0.09(+0.28%) |
Nov 14, 2023 | 29.92 | 31.00 | 29.87 | 30.92 | 4,455,778 | +1.76(+6.03%) |
Nov 13, 2023 | 29.27 | 29.37 | 28.98 | 29.16 | 3,060,839 | -0.31(-1.06%) |
Nov 10, 2023 | 29.27 | 29.54 | 28.98 | 29.47 | 2,896,253 | +0.39(+1.34%) |
Nov 09, 2023 | 29.62 | 29.67 | 28.99 | 29.08 | 4,166,885 | -0.48(-1.62%) |
Nov 08, 2023 | 29.72 | 29.87 | 29.39 | 29.56 | 3,194,364 | -0.20(-0.66%) |
Nov 07, 2023 | 30.20 | 30.26 | 29.74 | 29.75 | 4,313,406 | -0.41(-1.36%) |
Nov 06, 2023 | 30.17 | 30.25 | 30.06 | 30.16 | 3,485,536 | -0.22(-0.74%) |
Nov 03, 2023 | 29.63 | 30.74 | 29.63 | 30.39 | 3,400,628 | +0.91(+3.08%) |
Nov 02, 2023 | 28.50 | 29.53 | 28.36 | 29.48 | 4,789,532 | +1.38(+4.90%) |
Nov 01, 2023 | 28.03 | 28.10 | 27.62 | 28.10 | 4,338,417 | +0.06(+0.21%) |
Oct 31, 2023 | 28.06 | 28.23 | 27.84 | 28.04 | 3,992,506 | +0.14(+0.49%) |
Oct 30, 2023 | 28.08 | 28.23 | 27.66 | 27.91 | 4,237,049 | -0.07(-0.24%) |
Oct 27, 2023 | 28.23 | 28.58 | 27.73 | 27.97 | 3,805,675 | -0.38(-1.34%) |
Oct 26, 2023 | 28.00 | 28.61 | 28.00 | 28.36 | 4,080,355 | +0.39(+1.40%) |
Oct 25, 2023 | 28.20 | 28.50 | 27.85 | 27.96 | 4,421,647 | -0.32(-1.14%) |
Oct 24, 2023 | 28.31 | 28.34 | 28.07 | 28.29 | 3,254,425 | +0.10(+0.35%) |
Oct 23, 2023 | 28.38 | 28.57 | 28.12 | 28.19 | 3,639,560 | -0.40(-1.40%) |
Oct 20, 2023 | 28.65 | 28.86 | 28.43 | 28.59 | 4,239,019 | -0.08(-0.27%) |
Oct 19, 2023 | 29.01 | 29.23 | 28.62 | 28.67 | 2,849,835 | -0.36(-1.25%) |
Oct 18, 2023 | 29.18 | 29.34 | 28.98 | 29.03 | 2,217,035 | -0.33(-1.13%) |
Oct 17, 2023 | 29.19 | 29.68 | 29.19 | 29.36 | 3,161,733 | -0.04(-0.13%) |
Oct 16, 2023 | 29.35 | 29.66 | 29.19 | 29.40 | 2,979,991 | +0.14(+0.47%) |
Oct 13, 2023 | 29.44 | 29.49 | 29.14 | 29.26 | 3,698,465 | -0.11(-0.37%) |
Oct 12, 2023 | 29.86 | 29.94 | 29.20 | 29.37 | 4,316,642 | -0.59(-1.96%) |
Oct 11, 2023 | 29.60 | 29.99 | 29.52 | 29.96 | 2,700,902 | +0.53(+1.79%) |
Oct 10, 2023 | 29.37 | 29.58 | 29.06 | 29.43 | 3,149,591 | +0.18(+0.60%) |
Oct 09, 2023 | 28.93 | 29.32 | 28.85 | 29.25 | 3,244,995 | +0.11(+0.37%) |
Oct 06, 2023 | 29.21 | 29.43 | 28.79 | 29.15 | 4,417,908 | -0.20(-0.67%) |
Oct 05, 2023 | 29.21 | 29.50 | 29.07 | 29.34 | 3,810,474 | +0.11(+0.37%) |
Oct 04, 2023 | 28.94 | 29.25 | 28.75 | 29.24 | 4,045,206 | +0.40(+1.39%) |
Oct 03, 2023 | 29.14 | 29.46 | 28.78 | 28.83 | 5,035,340 | -0.47(-1.60%) |
Oct 02, 2023 | 29.84 | 29.89 | 29.02 | 29.30 | 5,928,400 | -0.66(-2.22%) |
Sep 29, 2023 | 30.08 | 30.19 | 29.77 | 29.97 | 4,470,957 | +0.15(+0.49%) |
Sep 28, 2023 | 29.85 | 30.00 | 29.30 | 29.82 | 7,261,343 | -0.51(-1.68%) |
Sep 27, 2023 | 30.44 | 30.59 | 30.13 | 30.33 | 4,278,763 | +0.01(+0.03%) |
Sep 26, 2023 | 30.38 | 30.57 | 30.12 | 30.32 | 3,401,424 | -0.32(-1.05%) |
Sep 25, 2023 | 30.39 | 30.63 | 30.50 | 30.64 | 2,321,957 | +0.07(+0.22%) |
Sep 22, 2023 | 30.57 | 30.76 | 30.39 | 30.57 | 3,556,496 | +0.10(+0.32%) |
Sep 21, 2023 | 30.79 | 30.82 | 30.29 | 30.48 | 3,575,127 | -0.56(-1.80%) |
Sep 20, 2023 | 31.51 | 31.57 | 31.01 | 31.03 | 2,428,976 | -0.21(-0.66%) |
Sep 19, 2023 | 31.49 | 31.63 | 31.16 | 31.24 | 2,724,045 | -0.27(-0.87%) |
Sep 18, 2023 | 31.82 | 32.08 | 31.45 | 31.51 | 3,128,375 | -0.30(-0.95%) |
Sep 15, 2023 | 31.99 | 32.12 | 31.74 | 31.82 | 4,894,070 | -0.15(-0.46%) |
Sep 14, 2023 | 31.60 | 32.04 | 31.57 | 31.96 | 3,812,232 | +0.54(+1.71%) |
Sep 13, 2023 | 31.61 | 31.62 | 31.21 | 31.42 | 3,860,331 | -0.14(-0.43%) |
Sep 12, 2023 | 31.21 | 31.57 | 31.15 | 31.56 | 2,229,169 | +0.24(+0.78%) |
Sep 11, 2023 | 31.51 | 31.57 | 31.25 | 31.32 | 2,278,602 | -0.06(-0.19%) |
Sep 08, 2023 | 31.66 | 31.80 | 31.29 | 31.38 | 3,379,664 | -0.34(-1.08%) |
Sep 07, 2023 | 31.63 | 31.77 | 31.37 | 31.72 | 3,273,342 | +0.06(+0.19%) |
Sep 06, 2023 | 31.25 | 31.68 | 31.19 | 31.66 | 3,419,915 | +0.46(+1.47%) |
Sep 05, 2023 | 31.93 | 31.98 | 31.20 | 31.20 | 4,229,048 | -0.81(-2.53%) |