Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.56 | 29.17 | 28.53 | 28.76 | 6,103,499 | +0.57(+2.03%) |
Nov 29, 2023 | 27.73 | 28.50 | 27.56 | 28.19 | 5,419,419 | +0.73(+2.65%) |
Nov 28, 2023 | 26.36 | 27.48 | 26.09 | 27.47 | 5,603,124 | +1.12(+4.26%) |
Nov 27, 2023 | 26.46 | 26.58 | 26.30 | 26.34 | 2,754,798 | -0.44(-1.65%) |
Nov 24, 2023 | 26.74 | 26.91 | 26.55 | 26.79 | 959,367 | +0.11(+0.41%) |
Nov 22, 2023 | 26.71 | 26.92 | 26.49 | 26.68 | 2,484,190 | +0.17(+0.63%) |
Nov 21, 2023 | 26.98 | 27.07 | 26.41 | 26.51 | 3,627,957 | -0.68(-2.50%) |
Nov 20, 2023 | 27.02 | 27.28 | 26.82 | 27.19 | 1,997,621 | +0.11(+0.40%) |
Nov 17, 2023 | 27.03 | 27.19 | 26.75 | 27.08 | 3,036,385 | +0.34(+1.29%) |
Nov 16, 2023 | 27.22 | 27.36 | 26.56 | 26.74 | 3,104,315 | -0.52(-1.91%) |
Nov 15, 2023 | 26.68 | 27.50 | 26.64 | 27.26 | 3,930,716 | +0.64(+2.40%) |
Nov 14, 2023 | 26.02 | 27.23 | 26.02 | 26.62 | 5,708,294 | +1.56(+6.21%) |
Nov 13, 2023 | 25.04 | 25.36 | 24.84 | 25.06 | 3,233,553 | -0.07(-0.27%) |
Nov 10, 2023 | 25.39 | 25.39 | 24.76 | 25.13 | 3,434,871 | -0.14(-0.55%) |
Nov 09, 2023 | 25.82 | 25.87 | 25.21 | 25.27 | 4,052,537 | -0.48(-1.87%) |
Nov 08, 2023 | 25.88 | 25.95 | 25.54 | 25.75 | 4,817,150 | -0.18(-0.68%) |
Nov 07, 2023 | 25.93 | 26.01 | 25.71 | 25.93 | 3,734,518 | -0.19(-0.72%) |
Nov 06, 2023 | 26.73 | 26.86 | 25.83 | 26.12 | 3,218,098 | -0.60(-2.25%) |
Nov 03, 2023 | 26.17 | 27.04 | 26.15 | 26.72 | 5,718,452 | +1.16(+4.55%) |
Nov 02, 2023 | 24.33 | 25.61 | 24.33 | 25.56 | 5,043,337 | +1.63(+6.83%) |
Nov 01, 2023 | 23.76 | 24.16 | 23.59 | 23.92 | 5,317,419 | +0.11(+0.45%) |
Oct 31, 2023 | 23.27 | 24.00 | 23.15 | 23.81 | 5,797,409 | +0.59(+2.54%) |
Oct 30, 2023 | 23.10 | 23.39 | 22.81 | 23.22 | 3,532,724 | +0.35(+1.53%) |
Oct 27, 2023 | 23.00 | 23.36 | 22.77 | 22.87 | 4,390,351 | -0.02(-0.08%) |
Oct 26, 2023 | 22.79 | 23.13 | 22.61 | 22.89 | 4,446,846 | +0.11(+0.47%) |
Oct 25, 2023 | 21.91 | 22.82 | 21.91 | 22.79 | 5,879,688 | +0.66(+2.99%) |
Oct 24, 2023 | 22.76 | 23.02 | 22.12 | 22.12 | 4,720,302 | -0.52(-2.32%) |
Oct 23, 2023 | 23.16 | 23.47 | 22.64 | 22.65 | 6,935,949 | -0.73(-3.12%) |
Oct 20, 2023 | 23.68 | 23.84 | 23.26 | 23.38 | 5,436,885 | -0.55(-2.32%) |
Oct 19, 2023 | 24.63 | 24.72 | 23.90 | 23.93 | 7,814,256 | -0.97(-3.90%) |
Oct 18, 2023 | 24.62 | 25.71 | 23.89 | 24.90 | 8,447,276 | +0.21(+0.87%) |
Oct 17, 2023 | 24.13 | 25.03 | 24.13 | 24.69 | 8,482,925 | +0.26(+1.07%) |
Oct 16, 2023 | 24.20 | 24.57 | 23.94 | 24.43 | 4,152,845 | +0.53(+2.24%) |
Oct 13, 2023 | 24.15 | 24.39 | 23.66 | 23.89 | 3,354,953 | -0.10(-0.41%) |
Oct 12, 2023 | 24.79 | 24.82 | 23.83 | 23.99 | 5,529,124 | -0.71(-2.87%) |
Oct 11, 2023 | 24.29 | 24.92 | 23.82 | 24.70 | 8,301,955 | -0.53(-2.12%) |
Oct 10, 2023 | 25.05 | 25.59 | 24.98 | 25.23 | 4,442,830 | +0.49(+1.96%) |
Oct 09, 2023 | 24.28 | 24.92 | 24.26 | 24.75 | 2,836,277 | +0.21(+0.87%) |
Oct 06, 2023 | 24.08 | 24.73 | 23.68 | 24.53 | 4,073,749 | +0.11(+0.44%) |
Oct 05, 2023 | 23.95 | 24.54 | 23.85 | 24.43 | 4,664,616 | +0.26(+1.09%) |
Oct 04, 2023 | 24.24 | 24.41 | 23.69 | 24.17 | 3,666,290 | +0.02(+0.08%) |
Oct 03, 2023 | 24.75 | 24.87 | 24.07 | 24.15 | 4,977,607 | -0.80(-3.20%) |
Oct 02, 2023 | 25.84 | 25.93 | 24.82 | 24.94 | 5,535,432 | -0.99(-3.82%) |
Sep 29, 2023 | 26.04 | 26.40 | 25.86 | 25.93 | 3,300,105 | +0.05(+0.19%) |
Sep 28, 2023 | 25.67 | 26.02 | 25.46 | 25.89 | 3,641,602 | +0.18(+0.72%) |
Sep 27, 2023 | 25.67 | 25.81 | 25.22 | 25.70 | 4,076,491 | +0.19(+0.76%) |
Sep 26, 2023 | 25.77 | 26.09 | 25.40 | 25.51 | 3,438,381 | -0.46(-1.76%) |
Sep 25, 2023 | 25.91 | 26.17 | 25.94 | 25.96 | 3,603,877 | -0.15(-0.56%) |
Sep 22, 2023 | 26.28 | 26.47 | 25.93 | 26.11 | 3,664,669 | -0.18(-0.70%) |
Sep 21, 2023 | 26.61 | 26.70 | 26.27 | 26.29 | 5,485,116 | -0.54(-2.03%) |
Sep 20, 2023 | 27.83 | 27.89 | 26.81 | 26.84 | 3,420,846 | -0.76(-2.75%) |
Sep 19, 2023 | 27.90 | 28.01 | 27.48 | 27.60 | 3,192,842 | -0.17(-0.63%) |
Sep 18, 2023 | 27.83 | 27.99 | 27.51 | 27.77 | 4,409,984 | -0.52(-1.82%) |
Sep 15, 2023 | 27.54 | 28.64 | 27.50 | 28.29 | 44,423,120 | +0.58(+2.11%) |
Sep 14, 2023 | 28.02 | 28.23 | 27.55 | 27.70 | 5,676,552 | +0.15(+0.53%) |
Sep 13, 2023 | 28.12 | 28.22 | 27.30 | 27.56 | 5,628,645 | -0.35(-1.25%) |
Sep 12, 2023 | 27.83 | 28.28 | 27.50 | 27.91 | 5,262,413 | +0.34(+1.23%) |
Sep 11, 2023 | 27.46 | 27.78 | 27.31 | 27.57 | 4,546,453 | +0.37(+1.36%) |
Sep 08, 2023 | 26.66 | 27.58 | 26.39 | 27.20 | 4,573,130 | +0.63(+2.38%) |
Sep 07, 2023 | 26.92 | 27.09 | 26.33 | 26.57 | 5,449,221 | -0.65(-2.39%) |
Sep 06, 2023 | 27.40 | 27.96 | 26.86 | 27.22 | 5,110,403 | -0.43(-1.55%) |
Sep 05, 2023 | 28.71 | 29.21 | 27.52 | 27.65 | 7,469,474 | -0.49(-1.73%) |