Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.36 | 31.86 | 29.43 | 29.63 | 1,497,207 | -1.30(-4.20%) |
Nov 29, 2023 | 31.32 | 32.39 | 30.66 | 30.93 | 1,258,082 | +0.18(+0.59%) |
Nov 28, 2023 | 30.49 | 31.28 | 29.82 | 30.75 | 1,106,542 | +0.10(+0.33%) |
Nov 27, 2023 | 30.88 | 31.16 | 29.51 | 30.65 | 1,108,251 | -0.38(-1.22%) |
Nov 24, 2023 | 30.13 | 31.90 | 30.13 | 31.03 | 1,223,861 | +0.77(+2.54%) |
Nov 22, 2023 | 29.01 | 30.42 | 28.94 | 30.26 | 1,419,019 | +1.80(+6.32%) |
Nov 21, 2023 | 29.84 | 29.84 | 28.43 | 28.46 | 1,165,707 | -1.82(-6.01%) |
Nov 20, 2023 | 28.57 | 31.59 | 28.32 | 30.28 | 2,846,996 | +2.16(+7.68%) |
Nov 17, 2023 | 26.36 | 28.17 | 26.18 | 28.12 | 1,895,669 | +2.10(+8.07%) |
Nov 16, 2023 | 26.60 | 27.09 | 25.20 | 26.02 | 1,135,962 | -0.56(-2.11%) |
Nov 15, 2023 | 26.65 | 27.72 | 26.52 | 26.58 | 1,682,666 | +0.13(+0.49%) |
Nov 14, 2023 | 25.35 | 26.69 | 25.29 | 26.45 | 2,322,628 | +2.64(+11.09%) |
Nov 13, 2023 | 23.90 | 24.30 | 22.66 | 23.81 | 1,446,368 | -0.32(-1.33%) |
Nov 10, 2023 | 25.06 | 25.14 | 22.76 | 24.13 | 2,302,440 | -0.83(-3.33%) |
Nov 09, 2023 | 28.50 | 28.69 | 24.72 | 24.96 | 2,939,821 | -3.49(-12.27%) |
Nov 08, 2023 | 29.49 | 29.75 | 28.12 | 28.45 | 1,331,373 | -1.04(-3.53%) |
Nov 07, 2023 | 27.82 | 29.60 | 27.41 | 29.49 | 1,487,373 | +1.83(+6.62%) |
Nov 06, 2023 | 28.60 | 28.84 | 27.08 | 27.66 | 1,479,825 | -1.10(-3.82%) |
Nov 03, 2023 | 27.11 | 29.02 | 27.06 | 28.76 | 2,369,532 | +2.28(+8.61%) |
Nov 02, 2023 | 26.10 | 26.52 | 25.57 | 26.48 | 1,624,261 | +0.98(+3.84%) |
Nov 01, 2023 | 25.25 | 25.56 | 24.38 | 25.50 | 1,667,264 | +0.45(+1.80%) |
Oct 31, 2023 | 23.90 | 25.16 | 23.67 | 25.05 | 1,164,143 | +1.22(+5.12%) |
Oct 30, 2023 | 23.42 | 24.45 | 22.81 | 23.83 | 1,774,270 | +0.67(+2.89%) |
Oct 27, 2023 | 25.45 | 25.45 | 23.01 | 23.16 | 1,921,580 | -1.84(-7.36%) |
Oct 26, 2023 | 24.70 | 25.83 | 24.46 | 25.00 | 2,143,298 | +0.62(+2.54%) |
Oct 25, 2023 | 26.12 | 26.30 | 24.24 | 24.38 | 1,511,103 | -2.26(-8.48%) |
Oct 24, 2023 | 26.64 | 27.62 | 26.48 | 26.64 | 1,193,309 | +0.32(+1.22%) |
Oct 23, 2023 | 26.32 | 26.93 | 25.84 | 26.32 | 1,072,384 | -0.32(-1.20%) |
Oct 20, 2023 | 27.06 | 27.50 | 26.52 | 26.64 | 1,183,032 | -0.46(-1.70%) |
Oct 19, 2023 | 28.00 | 28.15 | 26.65 | 27.10 | 1,730,405 | -0.86(-3.08%) |
Oct 18, 2023 | 29.51 | 29.64 | 27.27 | 27.96 | 1,969,007 | -1.09(-3.75%) |
Oct 17, 2023 | 29.33 | 29.85 | 28.99 | 29.05 | 927,718 | -0.58(-1.96%) |
Oct 16, 2023 | 29.82 | 30.28 | 29.24 | 29.63 | 695,402 | -0.20(-0.67%) |
Oct 13, 2023 | 29.01 | 30.00 | 28.80 | 29.83 | 679,613 | +0.92(+3.18%) |
Oct 12, 2023 | 30.29 | 30.39 | 28.73 | 28.91 | 979,494 | -1.34(-4.43%) |
Oct 11, 2023 | 30.14 | 30.74 | 29.78 | 30.25 | 703,577 | +0.12(+0.40%) |
Oct 10, 2023 | 30.02 | 30.86 | 29.91 | 30.13 | 756,107 | +0.10(+0.33%) |
Oct 09, 2023 | 29.46 | 30.14 | 28.95 | 30.03 | 793,980 | -0.01(-0.03%) |
Oct 06, 2023 | 30.11 | 30.65 | 29.81 | 30.04 | 1,198,421 | -0.47(-1.54%) |
Oct 05, 2023 | 28.73 | 30.73 | 28.57 | 30.51 | 982,978 | +1.57(+5.43%) |
Oct 04, 2023 | 29.81 | 29.84 | 28.29 | 28.94 | 1,023,301 | -0.74(-2.49%) |
Oct 03, 2023 | 29.38 | 29.96 | 28.78 | 29.68 | 1,198,156 | +0.27(+0.92%) |
Oct 02, 2023 | 31.50 | 31.58 | 29.24 | 29.41 | 1,182,871 | -2.21(-6.99%) |
Sep 29, 2023 | 32.22 | 32.47 | 31.39 | 31.62 | 754,964 | -0.14(-0.44%) |
Sep 28, 2023 | 32.00 | 32.34 | 31.13 | 31.76 | 773,173 | -0.33(-1.03%) |
Sep 27, 2023 | 32.49 | 32.91 | 31.50 | 32.09 | 913,103 | -0.26(-0.80%) |
Sep 26, 2023 | 32.19 | 33.37 | 32.16 | 32.35 | 710,159 | +0.14(+0.43%) |
Sep 25, 2023 | 32.13 | 32.41 | 32.00 | 32.21 | 778,085 | -0.18(-0.56%) |
Sep 22, 2023 | 33.80 | 34.04 | 32.37 | 32.39 | 823,739 | -1.14(-3.40%) |
Sep 21, 2023 | 33.34 | 33.80 | 32.64 | 33.53 | 985,459 | -0.46(-1.35%) |
Sep 20, 2023 | 34.68 | 34.94 | 33.88 | 33.99 | 801,753 | -0.38(-1.11%) |
Sep 19, 2023 | 34.87 | 34.90 | 33.82 | 34.37 | 893,574 | -0.65(-1.86%) |
Sep 18, 2023 | 35.65 | 35.88 | 34.96 | 35.02 | 844,013 | -0.80(-2.23%) |
Sep 15, 2023 | 36.06 | 36.17 | 35.54 | 35.82 | 1,690,609 | -0.19(-0.53%) |
Sep 14, 2023 | 35.80 | 36.25 | 35.58 | 36.01 | 763,514 | +0.51(+1.44%) |
Sep 13, 2023 | 37.06 | 37.16 | 35.36 | 35.50 | 1,337,663 | -1.65(-4.44%) |
Sep 12, 2023 | 38.25 | 38.71 | 37.11 | 37.15 | 681,418 | -1.10(-2.88%) |
Sep 11, 2023 | 38.03 | 38.35 | 37.53 | 38.25 | 629,168 | +0.38(+1.00%) |
Sep 08, 2023 | 37.87 | 37.98 | 37.02 | 37.87 | 480,530 | +0.18(+0.48%) |
Sep 07, 2023 | 37.47 | 38.10 | 36.67 | 37.69 | 547,180 | -0.50(-1.31%) |
Sep 06, 2023 | 37.99 | 38.69 | 37.65 | 38.19 | 469,160 | +0.22(+0.58%) |
Sep 05, 2023 | 37.30 | 38.30 | 36.90 | 37.97 | 887,412 | +0.28(+0.74%) |