Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.81 | 40.90 | 38.47 | 39.13 | 3,045,828 | +0.89(+2.33%) |
Nov 29, 2023 | 36.18 | 40.00 | 36.16 | 38.24 | 2,431,097 | +2.23(+6.19%) |
Nov 28, 2023 | 34.52 | 36.81 | 32.34 | 36.01 | 3,424,401 | +2.47(+7.36%) |
Nov 27, 2023 | 33.42 | 33.70 | 31.84 | 33.54 | 1,311,673 | +0.12(+0.36%) |
Nov 24, 2023 | 32.63 | 34.15 | 32.49 | 33.42 | 413,258 | +0.75(+2.28%) |
Nov 22, 2023 | 33.30 | 34.08 | 32.36 | 32.67 | 857,990 | -0.29(-0.86%) |
Nov 21, 2023 | 33.27 | 33.90 | 32.95 | 32.96 | 733,384 | -0.84(-2.49%) |
Nov 20, 2023 | 34.28 | 35.09 | 33.66 | 33.80 | 716,019 | -0.02(-0.06%) |
Nov 17, 2023 | 34.05 | 34.40 | 33.62 | 33.82 | 748,374 | +0.10(+0.30%) |
Nov 16, 2023 | 33.80 | 34.44 | 33.44 | 33.72 | 1,120,952 | -0.52(-1.52%) |
Nov 15, 2023 | 34.97 | 35.91 | 34.24 | 34.24 | 1,229,027 | -0.73(-2.09%) |
Nov 14, 2023 | 34.24 | 35.00 | 33.83 | 34.97 | 1,370,070 | +2.17(+6.62%) |
Nov 13, 2023 | 32.37 | 33.35 | 31.60 | 32.80 | 961,105 | +0.17(+0.52%) |
Nov 10, 2023 | 31.84 | 32.82 | 31.52 | 32.63 | 973,466 | +1.32(+4.22%) |
Nov 09, 2023 | 32.66 | 33.27 | 31.18 | 31.31 | 1,690,662 | -2.08(-6.23%) |
Nov 08, 2023 | 34.67 | 34.67 | 33.20 | 33.39 | 856,349 | -1.21(-3.50%) |
Nov 07, 2023 | 33.75 | 35.22 | 33.43 | 34.60 | 1,424,864 | +0.86(+2.55%) |
Nov 06, 2023 | 34.04 | 34.37 | 33.23 | 33.74 | 1,198,661 | -0.25(-0.74%) |
Nov 03, 2023 | 33.58 | 34.54 | 33.12 | 33.99 | 1,085,143 | +0.90(+2.72%) |
Nov 02, 2023 | 33.58 | 34.16 | 32.38 | 33.09 | 1,008,738 | -0.38(-1.14%) |
Nov 01, 2023 | 33.15 | 33.86 | 32.68 | 33.47 | 1,142,360 | +0.42(+1.27%) |
Oct 31, 2023 | 32.69 | 33.60 | 31.71 | 33.05 | 1,856,645 | +0.13(+0.39%) |
Oct 30, 2023 | 33.59 | 34.17 | 32.88 | 32.92 | 1,115,824 | -0.50(-1.50%) |
Oct 27, 2023 | 34.32 | 34.54 | 33.20 | 33.42 | 1,111,617 | -0.83(-2.42%) |
Oct 26, 2023 | 34.04 | 34.64 | 33.62 | 34.25 | 1,135,070 | +0.30(+0.87%) |
Oct 25, 2023 | 34.66 | 35.04 | 33.54 | 33.95 | 920,496 | -1.05(-2.99%) |
Oct 24, 2023 | 34.64 | 35.52 | 34.13 | 35.00 | 1,270,747 | +1.20(+3.55%) |
Oct 23, 2023 | 33.88 | 35.23 | 32.58 | 33.80 | 3,604,030 | -1.26(-3.59%) |
Oct 20, 2023 | 36.20 | 36.27 | 34.82 | 35.06 | 1,351,571 | -0.82(-2.29%) |
Oct 19, 2023 | 36.80 | 36.80 | 35.74 | 35.88 | 1,263,858 | -1.07(-2.90%) |
Oct 18, 2023 | 37.25 | 37.77 | 36.72 | 36.95 | 807,127 | -0.47(-1.26%) |
Oct 17, 2023 | 37.48 | 39.32 | 37.11 | 37.42 | 1,006,946 | -0.33(-0.87%) |
Oct 16, 2023 | 37.53 | 38.18 | 36.72 | 37.75 | 1,395,724 | +0.34(+0.91%) |
Oct 13, 2023 | 36.78 | 37.99 | 35.77 | 37.41 | 1,998,074 | +2.13(+6.04%) |
Oct 12, 2023 | 36.74 | 37.03 | 35.09 | 35.28 | 1,200,990 | -1.36(-3.71%) |
Oct 11, 2023 | 36.95 | 37.90 | 36.26 | 36.64 | 801,129 | -0.55(-1.48%) |
Oct 10, 2023 | 36.92 | 38.33 | 36.51 | 37.19 | 1,213,075 | -0.05(-0.13%) |
Oct 09, 2023 | 35.72 | 37.97 | 35.35 | 37.24 | 1,197,575 | +1.01(+2.79%) |
Oct 06, 2023 | 36.22 | 36.94 | 35.84 | 36.23 | 1,633,340 | -0.38(-1.04%) |
Oct 05, 2023 | 34.90 | 36.87 | 34.71 | 36.61 | 3,229,931 | +2.60(+7.64%) |
Oct 04, 2023 | 34.38 | 34.57 | 32.59 | 34.01 | 2,592,378 | -0.27(-0.79%) |
Oct 03, 2023 | 34.64 | 35.39 | 32.77 | 34.28 | 3,363,694 | -0.36(-1.04%) |
Oct 02, 2023 | 38.64 | 38.95 | 33.43 | 34.64 | 4,568,275 | -3.75(-9.77%) |
Sep 29, 2023 | 40.04 | 40.74 | 37.97 | 38.39 | 2,572,929 | -1.40(-3.52%) |
Sep 28, 2023 | 39.57 | 41.36 | 38.39 | 39.79 | 8,270,142 | +0.27(+0.70%) |
Sep 27, 2023 | 42.50 | 44.19 | 39.28 | 39.52 | 10,552,279 | -0.45(-1.11%) |
Sep 26, 2023 | 32.29 | 41.72 | 32.13 | 39.96 | 35,067,288 | +19.68(+97.04%) |
Sep 25, 2023 | 20.09 | 20.38 | 20.08 | 20.28 | 907,828 | -0.11(-0.54%) |
Sep 22, 2023 | 21.27 | 21.52 | 20.11 | 20.39 | 2,156,656 | -0.86(-4.05%) |
Sep 21, 2023 | 20.33 | 21.38 | 20.02 | 21.25 | 1,150,821 | +0.65(+3.16%) |
Sep 20, 2023 | 21.89 | 21.89 | 20.52 | 20.60 | 965,344 | -0.88(-4.10%) |
Sep 19, 2023 | 22.12 | 22.28 | 21.15 | 21.48 | 776,267 | -0.46(-2.10%) |
Sep 18, 2023 | 21.98 | 22.46 | 21.32 | 21.94 | 1,056,383 | +0.13(+0.60%) |
Sep 15, 2023 | 22.01 | 22.25 | 21.50 | 21.81 | 1,365,022 | -0.20(-0.91%) |
Sep 14, 2023 | 21.67 | 22.49 | 21.62 | 22.01 | 693,400 | +0.41(+1.90%) |
Sep 13, 2023 | 21.74 | 22.21 | 21.31 | 21.60 | 840,207 | -0.43(-1.95%) |
Sep 12, 2023 | 22.46 | 23.15 | 21.95 | 22.03 | 802,862 | -0.52(-2.31%) |
Sep 11, 2023 | 23.51 | 23.55 | 22.19 | 22.55 | 1,073,009 | -0.77(-3.30%) |
Sep 08, 2023 | 23.00 | 23.80 | 22.86 | 23.32 | 1,044,731 | +0.32(+1.39%) |
Sep 07, 2023 | 22.75 | 23.04 | 22.17 | 23.00 | 954,294 | -0.02(-0.09%) |
Sep 06, 2023 | 22.72 | 23.06 | 22.47 | 23.02 | 586,834 | +0.34(+1.50%) |
Sep 05, 2023 | 23.82 | 23.82 | 22.57 | 22.68 | 970,249 | -1.31(-5.46%) |