Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.54 | 32.84 | 32.37 | 32.42 | 6,144,175 | -0.22(-0.66%) |
Nov 29, 2023 | 32.27 | 32.70 | 32.10 | 32.63 | 5,322,565 | +0.04(+0.12%) |
Nov 28, 2023 | 32.70 | 32.78 | 32.39 | 32.59 | 4,742,305 | -0.03(-0.09%) |
Nov 27, 2023 | 32.61 | 32.69 | 32.48 | 32.62 | 3,280,695 | +0.13(+0.39%) |
Nov 24, 2023 | 32.52 | 32.57 | 32.47 | 32.49 | 1,624,892 | -0.02(-0.06%) |
Nov 22, 2023 | 32.53 | 32.68 | 32.33 | 32.51 | 5,825,153 | -0.21(-0.63%) |
Nov 21, 2023 | 32.75 | 32.92 | 32.69 | 32.72 | 3,488,422 | +0.16(+0.48%) |
Nov 20, 2023 | 33.11 | 33.12 | 32.45 | 32.56 | 4,360,644 | -0.50(-1.51%) |
Nov 17, 2023 | 33.14 | 33.29 | 32.98 | 33.06 | 3,577,307 | -0.07(-0.21%) |
Nov 16, 2023 | 33.29 | 33.45 | 33.09 | 33.13 | 7,430,600 | -0.04(-0.12%) |
Nov 15, 2023 | 33.13 | 33.32 | 32.93 | 33.17 | 5,689,301 | -0.14(-0.41%) |
Nov 14, 2023 | 33.69 | 33.72 | 33.10 | 33.31 | 7,852,023 | -1.32(-3.82%) |
Nov 13, 2023 | 34.79 | 34.92 | 34.47 | 34.63 | 4,637,362 | +0.08(+0.23%) |
Nov 10, 2023 | 35.33 | 35.57 | 34.51 | 34.55 | 6,385,872 | -1.09(-3.05%) |
Nov 09, 2023 | 34.92 | 35.73 | 34.91 | 35.64 | 8,214,703 | +0.56(+1.59%) |
Nov 08, 2023 | 35.03 | 35.47 | 34.94 | 35.08 | 6,475,296 | -0.03(-0.08%) |
Nov 07, 2023 | 35.33 | 35.51 | 35.01 | 35.11 | 6,329,422 | -0.20(-0.56%) |
Nov 06, 2023 | 35.34 | 35.63 | 35.23 | 35.31 | 6,191,360 | -0.14(-0.39%) |
Nov 03, 2023 | 35.71 | 35.73 | 35.19 | 35.45 | 8,468,758 | -0.65(-1.79%) |
Nov 02, 2023 | 36.82 | 36.84 | 36.06 | 36.09 | 10,139,026 | -1.38(-3.69%) |
Nov 01, 2023 | 38.11 | 38.22 | 37.33 | 37.48 | 9,879,344 | -0.79(-2.08%) |
Oct 31, 2023 | 38.66 | 39.03 | 38.23 | 38.27 | 5,743,452 | -0.48(-1.24%) |
Oct 30, 2023 | 39.16 | 39.41 | 38.55 | 38.75 | 7,261,275 | -0.94(-2.37%) |
Oct 27, 2023 | 39.03 | 39.97 | 38.95 | 39.69 | 9,747,868 | +0.40(+1.02%) |
Oct 26, 2023 | 38.60 | 39.49 | 38.44 | 39.29 | 10,184,762 | +0.94(+2.46%) |
Oct 25, 2023 | 37.59 | 38.45 | 37.59 | 38.35 | 6,768,046 | +1.09(+2.92%) |
Oct 24, 2023 | 37.45 | 37.79 | 37.06 | 37.26 | 5,881,153 | -0.56(-1.48%) |
Oct 23, 2023 | 37.99 | 38.30 | 37.11 | 37.82 | 7,882,417 | +0.15(+0.39%) |
Oct 20, 2023 | 36.87 | 37.69 | 36.77 | 37.67 | 8,562,362 | +0.90(+2.45%) |
Oct 19, 2023 | 36.02 | 36.88 | 35.68 | 36.77 | 14,202,436 | +0.71(+1.96%) |
Oct 18, 2023 | 35.45 | 36.26 | 35.28 | 36.06 | 7,222,824 | +0.95(+2.71%) |
Oct 17, 2023 | 35.66 | 35.70 | 34.79 | 35.11 | 6,968,535 | +0.01(+0.03%) |
Oct 16, 2023 | 35.49 | 35.53 | 34.94 | 35.10 | 6,485,147 | -0.75(-2.08%) |
Oct 13, 2023 | 35.26 | 36.12 | 35.03 | 35.85 | 8,045,123 | +0.38(+1.08%) |
Oct 12, 2023 | 34.96 | 35.87 | 34.89 | 35.47 | 8,979,038 | +0.46(+1.32%) |
Oct 11, 2023 | 35.12 | 35.54 | 34.99 | 35.01 | 4,893,110 | -0.29(-0.83%) |
Oct 10, 2023 | 35.55 | 35.62 | 34.85 | 35.30 | 5,904,451 | -0.35(-0.99%) |
Oct 09, 2023 | 36.45 | 36.54 | 35.55 | 35.65 | 5,452,906 | -0.45(-1.25%) |
Oct 06, 2023 | 37.43 | 37.67 | 35.84 | 36.10 | 9,339,720 | -0.87(-2.36%) |
Oct 05, 2023 | 36.98 | 37.54 | 36.82 | 36.98 | 6,470,671 | +0.10(+0.27%) |
Oct 04, 2023 | 37.36 | 37.62 | 36.76 | 36.88 | 7,311,346 | -0.54(-1.44%) |
Oct 03, 2023 | 36.83 | 37.66 | 36.56 | 37.42 | 9,714,900 | +1.00(+2.75%) |
Oct 02, 2023 | 36.56 | 36.91 | 36.21 | 36.42 | 8,054,438 | +0.02(+0.05%) |
Sep 29, 2023 | 35.66 | 36.64 | 35.65 | 36.40 | 7,961,182 | +0.22(+0.60%) |
Sep 28, 2023 | 36.71 | 36.82 | 35.89 | 36.18 | 6,339,433 | -0.39(-1.07%) |
Sep 27, 2023 | 36.41 | 37.22 | 36.29 | 36.57 | 6,044,693 | -0.02(-0.05%) |
Sep 26, 2023 | 36.06 | 36.73 | 35.94 | 36.59 | 5,848,326 | +1.07(+3.01%) |
Sep 25, 2023 | 36.05 | 35.91 | 35.53 | 35.53 | 5,039,730 | -0.30(-0.85%) |
Sep 22, 2023 | 35.48 | 35.90 | 35.21 | 35.83 | 5,876,208 | +0.20(+0.55%) |
Sep 21, 2023 | 34.96 | 35.66 | 34.92 | 35.63 | 7,076,632 | +1.16(+3.36%) |
Sep 20, 2023 | 33.63 | 34.50 | 33.58 | 34.48 | 5,768,435 | +0.65(+1.92%) |
Sep 19, 2023 | 33.83 | 34.25 | 33.74 | 33.83 | 4,682,117 | +0.15(+0.46%) |
Sep 18, 2023 | 33.77 | 33.83 | 33.47 | 33.67 | 3,566,096 | -0.03(-0.09%) |
Sep 15, 2023 | 33.13 | 33.76 | 33.09 | 33.70 | 5,694,522 | +0.81(+2.47%) |
Sep 14, 2023 | 33.07 | 33.28 | 32.78 | 32.89 | 4,738,428 | -0.54(-1.62%) |
Sep 13, 2023 | 33.48 | 33.64 | 33.25 | 33.43 | 4,582,620 | -0.06(-0.17%) |
Sep 12, 2023 | 33.36 | 33.58 | 33.13 | 33.49 | 3,885,982 | +0.39(+1.17%) |
Sep 11, 2023 | 33.14 | 33.41 | 33.07 | 33.10 | 3,390,577 | -0.45(-1.35%) |
Sep 08, 2023 | 33.63 | 33.70 | 33.30 | 33.55 | 4,064,560 | -0.07(-0.20%) |
Sep 07, 2023 | 33.89 | 33.93 | 33.52 | 33.62 | 4,822,187 | +0.23(+0.70%) |
Sep 06, 2023 | 33.06 | 33.74 | 33.05 | 33.39 | 5,515,215 | +0.46(+1.41%) |
Sep 05, 2023 | 32.72 | 32.94 | 32.66 | 32.93 | 4,099,030 | +0.31(+0.95%) |