Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.10 | 38.08 | 36.89 | 37.59 | 5,443,081 | +1.27(+3.50%) |
Nov 29, 2023 | 36.92 | 37.36 | 36.21 | 36.32 | 5,027,838 | -1.41(-3.73%) |
Nov 28, 2023 | 38.42 | 38.56 | 37.63 | 37.73 | 3,378,243 | -0.18(-0.46%) |
Nov 27, 2023 | 39.19 | 39.36 | 37.90 | 37.90 | 2,197,037 | -1.99(-5.00%) |
Nov 24, 2023 | 39.48 | 39.90 | 39.30 | 39.90 | 1,525,466 | +1.41(+3.66%) |
Nov 22, 2023 | 38.17 | 39.10 | 37.92 | 38.49 | 2,619,238 | -0.39(-1.01%) |
Nov 21, 2023 | 38.84 | 39.69 | 38.52 | 38.88 | 2,737,532 | +0.10(+0.25%) |
Nov 20, 2023 | 40.05 | 40.05 | 38.68 | 38.78 | 3,198,386 | -0.72(-1.83%) |
Nov 17, 2023 | 39.27 | 40.01 | 38.96 | 39.51 | 3,523,771 | -0.48(-1.20%) |
Nov 16, 2023 | 40.40 | 40.50 | 39.52 | 39.98 | 3,824,267 | -1.45(-3.49%) |
Nov 15, 2023 | 40.79 | 41.76 | 40.68 | 41.43 | 2,633,519 | +1.65(+4.15%) |
Nov 14, 2023 | 39.50 | 40.50 | 39.27 | 39.78 | 3,473,971 | -2.90(-6.80%) |
Nov 13, 2023 | 43.50 | 43.96 | 42.47 | 42.68 | 1,894,125 | +0.39(+0.92%) |
Nov 10, 2023 | 42.01 | 42.71 | 41.76 | 42.29 | 1,757,194 | -0.79(-1.84%) |
Nov 09, 2023 | 41.10 | 44.09 | 41.00 | 43.08 | 5,988,600 | +2.83(+7.04%) |
Nov 08, 2023 | 41.79 | 41.83 | 40.14 | 40.25 | 3,632,604 | -2.18(-5.14%) |
Nov 07, 2023 | 43.07 | 43.10 | 41.73 | 42.43 | 2,633,453 | -1.82(-4.11%) |
Nov 06, 2023 | 43.90 | 44.60 | 43.72 | 44.24 | 2,343,781 | +1.18(+2.75%) |
Nov 03, 2023 | 41.30 | 43.15 | 40.91 | 43.06 | 3,794,202 | -0.93(-2.11%) |
Nov 02, 2023 | 44.47 | 45.26 | 43.47 | 43.99 | 5,179,063 | -3.13(-6.64%) |
Nov 01, 2023 | 48.99 | 49.00 | 47.03 | 47.12 | 4,233,467 | -3.15(-6.26%) |
Oct 31, 2023 | 48.90 | 50.37 | 48.22 | 50.26 | 1,662,135 | +0.78(+1.58%) |
Oct 30, 2023 | 49.85 | 50.85 | 48.79 | 49.48 | 2,567,472 | +0.53(+1.08%) |
Oct 27, 2023 | 49.26 | 49.94 | 48.67 | 48.95 | 2,195,093 | +0.69(+1.44%) |
Oct 26, 2023 | 50.48 | 50.60 | 48.05 | 48.26 | 2,931,494 | -2.23(-4.41%) |
Oct 25, 2023 | 49.45 | 51.00 | 49.33 | 50.49 | 3,481,425 | +3.14(+6.62%) |
Oct 24, 2023 | 48.90 | 49.48 | 47.30 | 47.35 | 2,807,526 | -1.83(-3.72%) |
Oct 23, 2023 | 51.79 | 52.54 | 48.07 | 49.18 | 4,422,420 | -1.90(-3.71%) |
Oct 20, 2023 | 51.47 | 51.90 | 50.46 | 51.07 | 2,693,489 | -0.73(-1.41%) |
Oct 19, 2023 | 49.86 | 51.87 | 48.68 | 51.81 | 5,548,937 | +2.97(+6.08%) |
Oct 18, 2023 | 48.97 | 49.87 | 48.42 | 48.84 | 2,140,100 | +1.34(+2.82%) |
Oct 17, 2023 | 48.11 | 48.71 | 46.93 | 47.50 | 1,649,443 | +1.54(+3.36%) |
Oct 16, 2023 | 45.95 | 46.41 | 45.71 | 45.95 | 1,592,983 | +2.12(+4.84%) |
Oct 13, 2023 | 43.79 | 44.52 | 43.48 | 43.83 | 2,143,213 | -2.37(-5.14%) |
Oct 12, 2023 | 43.39 | 46.46 | 43.20 | 46.21 | 3,489,544 | +3.44(+8.04%) |
Oct 11, 2023 | 43.67 | 44.08 | 42.74 | 42.77 | 3,347,930 | -2.82(-6.19%) |
Oct 10, 2023 | 46.79 | 47.35 | 44.76 | 45.59 | 4,552,396 | +0.19(+0.41%) |
Oct 09, 2023 | 47.53 | 48.51 | 45.39 | 45.41 | 2,157,899 | -3.40(-6.97%) |
Oct 06, 2023 | 49.72 | 50.01 | 47.33 | 48.81 | 4,086,164 | +1.77(+3.76%) |
Oct 05, 2023 | 46.63 | 47.34 | 46.47 | 47.04 | 2,413,848 | +0.75(+1.63%) |
Oct 04, 2023 | 47.17 | 47.80 | 46.19 | 46.29 | 3,918,684 | -1.94(-4.03%) |
Oct 03, 2023 | 46.36 | 48.58 | 45.81 | 48.23 | 2,843,161 | +2.91(+6.43%) |
Oct 02, 2023 | 44.12 | 45.69 | 43.90 | 45.32 | 2,537,288 | +2.19(+5.07%) |
Sep 29, 2023 | 42.27 | 43.98 | 41.99 | 43.13 | 4,436,954 | -0.04(-0.09%) |
Sep 28, 2023 | 44.66 | 45.44 | 43.06 | 43.17 | 2,968,494 | -0.28(-0.65%) |
Sep 27, 2023 | 41.84 | 43.92 | 41.70 | 43.45 | 3,259,185 | +0.69(+1.62%) |
Sep 26, 2023 | 41.94 | 42.99 | 41.70 | 42.76 | 3,209,748 | +0.40(+0.95%) |
Sep 25, 2023 | 41.63 | 42.36 | 41.82 | 42.36 | 2,706,730 | +2.98(+7.57%) |
Sep 22, 2023 | 40.20 | 40.38 | 39.15 | 39.38 | 1,377,880 | -0.94(-2.33%) |
Sep 21, 2023 | 39.56 | 40.33 | 39.51 | 40.32 | 2,513,238 | +2.91(+7.78%) |
Sep 20, 2023 | 37.13 | 37.42 | 36.76 | 37.40 | 2,027,909 | -0.29(-0.78%) |
Sep 19, 2023 | 37.37 | 37.71 | 36.97 | 37.70 | 1,888,182 | +0.80(+2.17%) |
Sep 18, 2023 | 37.65 | 37.68 | 36.83 | 36.90 | 1,224,248 | -0.51(-1.38%) |
Sep 15, 2023 | 36.94 | 37.47 | 36.89 | 37.41 | 2,504,660 | +0.57(+1.55%) |
Sep 14, 2023 | 36.26 | 36.93 | 36.04 | 36.84 | 2,298,019 | +0.83(+2.32%) |
Sep 13, 2023 | 36.26 | 36.41 | 35.60 | 36.00 | 1,073,041 | +0.13(+0.35%) |
Sep 12, 2023 | 36.34 | 36.68 | 35.88 | 35.88 | 1,032,600 | -0.63(-1.73%) |
Sep 11, 2023 | 36.51 | 36.70 | 36.22 | 36.51 | 827,755 | +0.76(+2.12%) |
Sep 08, 2023 | 35.73 | 35.97 | 35.15 | 35.75 | 885,667 | -0.42(-1.15%) |
Sep 07, 2023 | 36.12 | 36.51 | 36.07 | 36.17 | 1,020,150 | -0.17(-0.48%) |
Sep 06, 2023 | 35.95 | 36.73 | 35.95 | 36.34 | 1,031,394 | -0.26(-0.72%) |
Sep 05, 2023 | 35.79 | 36.66 | 35.79 | 36.60 | 959,363 | +1.48(+4.23%) |