Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 30.11 | 30.11 | 29.64 | 29.69 | 29,482,298 | -0.45(-1.49%) |
Nov 27, 2023 | 30.75 | 30.75 | 30.03 | 30.14 | 26,053,188 | -0.36(-1.18%) |
Nov 24, 2023 | 30.38 | 30.70 | 30.38 | 30.50 | 11,129,785 | +0.18(+0.59%) |
Nov 22, 2023 | 30.39 | 30.58 | 30.14 | 30.32 | 19,230,202 | +0.02(+0.07%) |
Nov 21, 2023 | 30.02 | 30.36 | 29.76 | 30.30 | 25,978,752 | +0.32(+1.07%) |
Nov 20, 2023 | 29.90 | 30.14 | 29.76 | 29.98 | 26,335,770 | +0.06(+0.20%) |
Nov 17, 2023 | 29.92 | 30.01 | 29.74 | 29.92 | 27,082,358 | +0.15(+0.50%) |
Nov 16, 2023 | 30.27 | 30.45 | 29.47 | 29.77 | 32,402,632 | -0.42(-1.39%) |
Nov 15, 2023 | 29.21 | 30.35 | 29.21 | 30.19 | 43,569,864 | +0.93(+3.18%) |
Nov 14, 2023 | 29.09 | 29.71 | 28.99 | 29.26 | 40,071,872 | +0.28(+0.97%) |
Nov 13, 2023 | 29.34 | 29.36 | 28.93 | 28.98 | 35,490,908 | -0.50(-1.70%) |
Nov 10, 2023 | 29.75 | 29.82 | 29.02 | 29.48 | 33,860,232 | -0.20(-0.67%) |
Nov 09, 2023 | 30.49 | 30.50 | 29.63 | 29.68 | 28,718,872 | -0.73(-2.40%) |
Nov 08, 2023 | 30.51 | 30.88 | 30.14 | 30.41 | 29,907,980 | -0.42(-1.38%) |
Nov 07, 2023 | 30.67 | 30.97 | 30.48 | 30.83 | 18,289,510 | +0.07(+0.22%) |
Nov 06, 2023 | 30.90 | 30.99 | 30.54 | 30.77 | 27,745,608 | -0.08(-0.26%) |
Nov 03, 2023 | 30.49 | 30.97 | 30.42 | 30.84 | 29,462,964 | +0.75(+2.49%) |
Nov 02, 2023 | 30.10 | 30.24 | 29.81 | 30.09 | 30,140,686 | -0.01(-0.03%) |
Nov 01, 2023 | 30.15 | 30.66 | 30.06 | 30.10 | 23,883,196 | -0.05(-0.16%) |
Oct 31, 2023 | 29.88 | 30.41 | 29.30 | 30.15 | 43,219,352 | +0.01(+0.03%) |
Oct 30, 2023 | 29.84 | 30.27 | 29.71 | 30.14 | 33,497,572 | +0.43(+1.46%) |
Oct 27, 2023 | 30.65 | 30.72 | 29.62 | 29.71 | 34,333,852 | -1.04(-3.37%) |
Oct 26, 2023 | 30.20 | 30.95 | 30.09 | 30.75 | 27,524,512 | +0.42(+1.40%) |
Oct 25, 2023 | 30.05 | 30.59 | 29.82 | 30.32 | 29,242,846 | +0.30(+0.99%) |
Oct 24, 2023 | 30.47 | 30.62 | 29.92 | 30.03 | 27,282,054 | -0.40(-1.33%) |
Oct 23, 2023 | 30.36 | 30.97 | 30.12 | 30.43 | 29,805,946 | +0.19(+0.62%) |
Oct 20, 2023 | 30.65 | 30.70 | 30.07 | 30.24 | 39,939,308 | -0.53(-1.73%) |
Oct 19, 2023 | 30.96 | 31.08 | 30.50 | 30.78 | 27,231,056 | -0.22(-0.70%) |
Oct 18, 2023 | 32.11 | 32.25 | 30.97 | 30.99 | 30,701,074 | -1.32(-4.09%) |
Oct 17, 2023 | 32.56 | 32.75 | 31.77 | 32.31 | 40,583,512 | -0.51(-1.56%) |
Oct 16, 2023 | 32.39 | 33.47 | 32.13 | 32.83 | 64,165,500 | +1.14(+3.61%) |
Oct 13, 2023 | 32.50 | 32.55 | 31.59 | 31.68 | 33,115,730 | -0.80(-2.46%) |
Oct 12, 2023 | 32.67 | 32.78 | 32.33 | 32.48 | 22,163,232 | -0.19(-0.57%) |
Oct 11, 2023 | 32.80 | 32.89 | 32.38 | 32.67 | 24,547,412 | -0.06(-0.18%) |
Oct 10, 2023 | 32.64 | 32.96 | 32.57 | 32.73 | 19,469,370 | -0.03(-0.09%) |
Oct 09, 2023 | 32.62 | 33.02 | 32.33 | 32.76 | 17,701,484 | +0.07(+0.21%) |
Oct 06, 2023 | 33.06 | 33.11 | 32.63 | 32.69 | 24,080,818 | -0.34(-1.02%) |
Oct 05, 2023 | 33.01 | 33.33 | 32.61 | 33.02 | 21,562,314 | +0.16(+0.48%) |
Oct 04, 2023 | 33.49 | 33.63 | 32.57 | 32.87 | 24,040,720 | -0.58(-1.74%) |
Oct 03, 2023 | 33.39 | 33.66 | 33.26 | 33.45 | 31,477,770 | -0.04(-0.12%) |
Oct 02, 2023 | 32.51 | 33.50 | 32.32 | 33.49 | 45,222,608 | +0.76(+2.32%) |
Sep 29, 2023 | 31.92 | 32.79 | 31.87 | 32.73 | 43,015,748 | +1.07(+3.37%) |
Sep 28, 2023 | 31.63 | 31.89 | 31.35 | 31.66 | 28,576,430 | -0.01(-0.03%) |
Sep 27, 2023 | 32.00 | 32.07 | 31.48 | 31.67 | 26,780,596 | -0.30(-0.93%) |
Sep 26, 2023 | 32.28 | 32.52 | 31.93 | 31.97 | 26,357,730 | -0.57(-1.76%) |
Sep 25, 2023 | 32.26 | 32.54 | 31.98 | 32.54 | 19,701,952 | +0.29(+0.89%) |
Sep 22, 2023 | 32.64 | 32.65 | 32.07 | 32.26 | 28,955,958 | -0.16(-0.49%) |
Sep 21, 2023 | 33.02 | 33.14 | 32.39 | 32.41 | 27,348,896 | -0.76(-2.29%) |
Sep 20, 2023 | 33.63 | 33.64 | 33.10 | 33.17 | 24,976,014 | -0.36(-1.09%) |
Sep 19, 2023 | 33.10 | 33.56 | 33.07 | 33.54 | 30,722,798 | +0.35(+1.04%) |
Sep 18, 2023 | 33.67 | 33.67 | 33.00 | 33.19 | 25,760,810 | -0.42(-1.26%) |
Sep 15, 2023 | 33.61 | 33.96 | 33.36 | 33.62 | 58,846,688 | -0.08(-0.23%) |
Sep 14, 2023 | 33.78 | 33.92 | 33.53 | 33.70 | 24,075,718 | +0.07(+0.21%) |
Sep 13, 2023 | 33.75 | 34.16 | 33.55 | 33.63 | 24,168,006 | -0.07(-0.21%) |
Sep 12, 2023 | 33.52 | 33.75 | 33.30 | 33.70 | 18,226,184 | +0.21(+0.62%) |
Sep 11, 2023 | 33.78 | 33.84 | 33.09 | 33.49 | 27,932,068 | -0.31(-0.91%) |
Sep 08, 2023 | 33.77 | 33.93 | 33.60 | 33.79 | 19,745,992 | -0.03(-0.09%) |
Sep 07, 2023 | 34.01 | 34.18 | 33.59 | 33.82 | 27,135,526 | -0.09(-0.26%) |
Sep 06, 2023 | 34.79 | 34.81 | 33.80 | 33.91 | 35,879,372 | -1.00(-2.85%) |
Sep 05, 2023 | 35.48 | 35.81 | 34.88 | 34.91 | 26,194,006 | -0.39(-1.12%) |