Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.48 | 30.06 | 28.67 | 29.16 | 1,807,991 | -0.09(-0.31%) |
Nov 29, 2023 | 29.15 | 29.44 | 29.00 | 29.25 | 1,542,010 | +0.30(+1.03%) |
Nov 28, 2023 | 29.45 | 29.45 | 28.65 | 28.95 | 1,335,779 | -0.31(-1.05%) |
Nov 27, 2023 | 29.07 | 29.38 | 28.85 | 29.26 | 1,313,145 | -0.02(-0.07%) |
Nov 24, 2023 | 29.27 | 29.62 | 29.22 | 29.28 | 414,579 | +0.03(+0.10%) |
Nov 22, 2023 | 28.50 | 29.33 | 28.27 | 29.25 | 965,354 | +0.10(+0.34%) |
Nov 21, 2023 | 29.25 | 29.64 | 29.06 | 29.15 | 1,155,858 | -0.32(-1.08%) |
Nov 20, 2023 | 29.48 | 29.86 | 29.22 | 29.47 | 1,221,522 | +0.22(+0.75%) |
Nov 17, 2023 | 29.30 | 29.61 | 29.18 | 29.25 | 1,516,521 | +0.28(+0.96%) |
Nov 16, 2023 | 29.58 | 29.85 | 28.04 | 28.97 | 2,072,232 | -0.91(-3.03%) |
Nov 15, 2023 | 30.12 | 30.62 | 29.70 | 29.88 | 1,412,851 | -0.45(-1.48%) |
Nov 14, 2023 | 29.22 | 30.36 | 29.22 | 30.33 | 1,541,832 | +1.28(+4.42%) |
Nov 13, 2023 | 28.94 | 29.34 | 28.89 | 29.04 | 1,197,182 | +0.09(+0.31%) |
Nov 10, 2023 | 29.02 | 29.53 | 28.80 | 28.95 | 1,096,058 | +0.27(+0.94%) |
Nov 09, 2023 | 29.09 | 29.26 | 28.64 | 28.68 | 1,292,765 | -0.12(-0.41%) |
Nov 08, 2023 | 28.99 | 29.57 | 28.69 | 28.80 | 1,330,703 | -0.39(-1.33%) |
Nov 07, 2023 | 29.65 | 29.80 | 29.06 | 29.19 | 1,527,455 | -0.80(-2.65%) |
Nov 06, 2023 | 31.22 | 31.32 | 29.91 | 29.99 | 1,291,927 | -1.13(-3.64%) |
Nov 03, 2023 | 31.25 | 31.61 | 30.83 | 31.12 | 2,610,463 | -0.02(-0.06%) |
Nov 02, 2023 | 30.48 | 31.21 | 30.46 | 31.14 | 1,477,243 | +1.02(+3.40%) |
Nov 01, 2023 | 30.71 | 30.92 | 29.71 | 30.12 | 2,371,433 | -0.52(-1.69%) |
Oct 31, 2023 | 30.38 | 30.85 | 30.12 | 30.63 | 1,614,474 | +0.33(+1.08%) |
Oct 30, 2023 | 30.41 | 30.81 | 29.88 | 30.31 | 1,513,409 | +0.09(+0.30%) |
Oct 27, 2023 | 29.60 | 30.23 | 29.14 | 30.22 | 1,930,091 | +0.77(+2.60%) |
Oct 26, 2023 | 30.78 | 30.78 | 28.33 | 29.45 | 3,638,236 | -1.44(-4.67%) |
Oct 25, 2023 | 29.46 | 31.28 | 29.46 | 30.89 | 3,286,506 | -2.69(-8.00%) |
Oct 24, 2023 | 34.00 | 34.22 | 33.52 | 33.58 | 1,837,149 | -0.14(-0.41%) |
Oct 23, 2023 | 33.14 | 33.79 | 32.91 | 33.72 | 1,274,800 | +0.29(+0.86%) |
Oct 20, 2023 | 34.01 | 34.20 | 32.86 | 33.43 | 1,209,104 | -0.65(-1.90%) |
Oct 19, 2023 | 34.09 | 34.55 | 33.63 | 34.08 | 842,111 | -0.36(-1.04%) |
Oct 18, 2023 | 34.72 | 34.76 | 34.17 | 34.43 | 974,106 | -0.15(-0.43%) |
Oct 17, 2023 | 33.69 | 34.88 | 33.57 | 34.58 | 1,973,557 | +1.16(+3.48%) |
Oct 16, 2023 | 33.79 | 33.79 | 33.19 | 33.42 | 1,849,716 | +0.00(+0.00%) |
Oct 13, 2023 | 33.89 | 34.03 | 33.29 | 33.42 | 883,634 | +0.02(+0.06%) |
Oct 12, 2023 | 34.69 | 34.69 | 33.04 | 33.40 | 887,765 | -0.75(-2.18%) |
Oct 11, 2023 | 33.89 | 34.31 | 33.58 | 34.15 | 965,093 | -0.08(-0.23%) |
Oct 10, 2023 | 34.30 | 34.86 | 34.13 | 34.22 | 877,522 | -0.01(-0.03%) |
Oct 09, 2023 | 34.02 | 34.35 | 33.70 | 34.23 | 859,704 | +1.13(+3.43%) |
Oct 06, 2023 | 32.87 | 33.39 | 32.45 | 33.10 | 824,265 | +0.34(+1.03%) |
Oct 05, 2023 | 32.87 | 33.58 | 32.58 | 32.76 | 1,589,378 | -0.46(-1.39%) |
Oct 04, 2023 | 34.29 | 34.40 | 33.01 | 33.23 | 1,117,426 | -1.47(-4.23%) |
Oct 03, 2023 | 34.40 | 34.81 | 34.31 | 34.69 | 940,960 | +0.13(+0.37%) |
Oct 02, 2023 | 35.33 | 35.41 | 34.15 | 34.56 | 1,044,306 | -0.77(-2.19%) |
Sep 29, 2023 | 36.36 | 36.36 | 35.13 | 35.34 | 1,347,462 | -0.88(-2.44%) |
Sep 28, 2023 | 36.21 | 36.95 | 36.11 | 36.22 | 1,069,800 | -0.19(-0.52%) |
Sep 27, 2023 | 36.22 | 36.67 | 35.85 | 36.41 | 1,412,085 | +0.67(+1.89%) |
Sep 26, 2023 | 36.19 | 36.47 | 35.54 | 35.74 | 944,971 | -0.71(-1.96%) |
Sep 25, 2023 | 35.64 | 36.56 | 36.29 | 36.45 | 688,608 | +0.65(+1.83%) |
Sep 22, 2023 | 35.85 | 36.27 | 35.57 | 35.79 | 746,904 | +0.18(+0.50%) |
Sep 21, 2023 | 36.33 | 36.33 | 35.61 | 35.62 | 823,639 | -0.59(-1.62%) |
Sep 20, 2023 | 36.53 | 37.07 | 36.19 | 36.20 | 990,972 | -0.51(-1.38%) |
Sep 19, 2023 | 37.37 | 37.59 | 36.44 | 36.71 | 1,038,079 | -0.45(-1.20%) |
Sep 18, 2023 | 37.16 | 37.76 | 37.10 | 37.15 | 934,890 | +0.20(+0.54%) |
Sep 15, 2023 | 37.10 | 37.25 | 36.60 | 36.96 | 4,129,119 | -0.22(-0.59%) |
Sep 14, 2023 | 37.45 | 37.59 | 36.89 | 37.17 | 1,166,016 | +0.27(+0.73%) |
Sep 13, 2023 | 37.76 | 37.76 | 36.63 | 36.91 | 988,035 | -0.82(-2.18%) |
Sep 12, 2023 | 37.53 | 38.07 | 37.48 | 37.73 | 862,422 | +0.61(+1.63%) |
Sep 11, 2023 | 37.70 | 37.84 | 36.86 | 37.12 | 1,244,905 | -0.38(-1.01%) |
Sep 08, 2023 | 37.18 | 37.99 | 37.08 | 37.50 | 1,232,148 | +0.48(+1.29%) |
Sep 07, 2023 | 37.06 | 37.57 | 36.88 | 37.02 | 1,185,933 | -0.04(-0.11%) |
Sep 06, 2023 | 36.79 | 37.32 | 36.53 | 37.06 | 1,091,009 | +0.33(+0.89%) |
Sep 05, 2023 | 36.83 | 37.59 | 36.69 | 36.74 | 1,221,473 | -0.03(-0.08%) |