Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.66 | 28.15 | 27.55 | 27.84 | 17,597,098 | +0.23(+0.83%) |
Nov 29, 2023 | 27.50 | 27.87 | 27.37 | 27.61 | 3,736,092 | +0.22(+0.80%) |
Nov 28, 2023 | 27.78 | 27.88 | 27.33 | 27.39 | 5,123,087 | -0.49(-1.75%) |
Nov 27, 2023 | 27.68 | 27.99 | 27.58 | 27.88 | 3,373,527 | +0.09(+0.34%) |
Nov 24, 2023 | 27.72 | 27.90 | 27.62 | 27.79 | 1,033,876 | -0.08(-0.28%) |
Nov 22, 2023 | 27.76 | 28.13 | 27.71 | 27.87 | 2,687,753 | +0.25(+0.90%) |
Nov 21, 2023 | 27.48 | 27.72 | 27.27 | 27.62 | 2,994,763 | +0.02(+0.07%) |
Nov 20, 2023 | 27.39 | 27.89 | 27.38 | 27.60 | 3,336,190 | +0.15(+0.54%) |
Nov 17, 2023 | 27.49 | 27.58 | 27.26 | 27.45 | 3,654,176 | +0.06(+0.22%) |
Nov 16, 2023 | 26.74 | 27.40 | 26.63 | 27.39 | 4,084,476 | +0.60(+2.26%) |
Nov 15, 2023 | 26.08 | 26.87 | 26.02 | 26.79 | 5,140,278 | +0.84(+3.25%) |
Nov 14, 2023 | 27.94 | 28.08 | 25.68 | 25.94 | 7,475,211 | -2.31(-8.17%) |
Nov 13, 2023 | 28.09 | 28.45 | 27.96 | 28.25 | 4,280,542 | +0.00(+0.00%) |
Nov 10, 2023 | 27.66 | 28.26 | 27.47 | 28.25 | 4,831,804 | +0.66(+2.41%) |
Nov 09, 2023 | 27.86 | 27.98 | 27.46 | 27.59 | 1,792,930 | -0.06(-0.21%) |
Nov 08, 2023 | 27.82 | 27.97 | 27.51 | 27.65 | 3,007,728 | -0.11(-0.39%) |
Nov 07, 2023 | 27.51 | 27.87 | 27.39 | 27.76 | 1,544,979 | +0.02(+0.07%) |
Nov 06, 2023 | 28.03 | 28.12 | 27.73 | 27.74 | 2,375,932 | -0.35(-1.23%) |
Nov 03, 2023 | 27.94 | 28.29 | 27.86 | 28.08 | 3,729,387 | +0.48(+1.72%) |
Nov 02, 2023 | 27.29 | 27.84 | 27.18 | 27.61 | 3,066,195 | +0.63(+2.35%) |
Nov 01, 2023 | 26.90 | 27.10 | 26.39 | 26.97 | 2,786,972 | +0.30(+1.11%) |
Oct 31, 2023 | 26.55 | 26.83 | 26.38 | 26.68 | 2,451,236 | +0.17(+0.64%) |
Oct 30, 2023 | 26.62 | 26.71 | 26.19 | 26.51 | 3,944,729 | +0.09(+0.34%) |
Oct 27, 2023 | 26.56 | 26.80 | 26.30 | 26.42 | 2,738,514 | -0.04(-0.15%) |
Oct 26, 2023 | 26.19 | 26.77 | 26.19 | 26.46 | 3,993,486 | +0.40(+1.52%) |
Oct 25, 2023 | 26.10 | 26.26 | 25.86 | 26.06 | 3,036,232 | -0.20(-0.75%) |
Oct 24, 2023 | 26.18 | 26.33 | 25.92 | 26.26 | 2,763,362 | +0.16(+0.61%) |
Oct 23, 2023 | 25.87 | 26.41 | 25.77 | 26.10 | 2,715,910 | +0.02(+0.08%) |
Oct 20, 2023 | 26.12 | 26.41 | 26.03 | 26.08 | 2,373,551 | -0.09(-0.34%) |
Oct 19, 2023 | 26.46 | 26.64 | 26.03 | 26.17 | 2,737,245 | -0.31(-1.16%) |
Oct 18, 2023 | 26.50 | 26.68 | 26.31 | 26.48 | 2,866,709 | -0.21(-0.78%) |
Oct 17, 2023 | 26.37 | 26.82 | 26.32 | 26.69 | 3,879,027 | +0.35(+1.32%) |
Oct 16, 2023 | 25.47 | 26.47 | 25.47 | 26.34 | 4,431,843 | +1.23(+4.89%) |
Oct 13, 2023 | 25.35 | 25.46 | 25.04 | 25.11 | 3,632,205 | -0.35(-1.36%) |
Oct 12, 2023 | 26.18 | 26.46 | 25.33 | 25.46 | 3,015,895 | -0.61(-2.36%) |
Oct 11, 2023 | 25.46 | 26.17 | 25.46 | 26.07 | 4,597,104 | +0.52(+2.05%) |
Oct 10, 2023 | 24.96 | 25.57 | 24.71 | 25.55 | 4,192,100 | +0.77(+3.12%) |
Oct 09, 2023 | 24.43 | 24.87 | 24.23 | 24.78 | 2,937,888 | +0.41(+1.67%) |
Oct 06, 2023 | 24.47 | 24.68 | 23.90 | 24.37 | 3,674,067 | -0.16(-0.65%) |
Oct 05, 2023 | 24.35 | 24.79 | 24.17 | 24.53 | 4,759,613 | -0.09(-0.36%) |
Oct 04, 2023 | 24.10 | 24.64 | 23.93 | 24.62 | 4,435,939 | +0.53(+2.18%) |
Oct 03, 2023 | 24.56 | 24.84 | 23.73 | 24.09 | 8,769,803 | -0.69(-2.80%) |
Oct 02, 2023 | 25.14 | 25.23 | 24.22 | 24.79 | 6,432,807 | -9.59(-27.90%) |
Sep 29, 2023 | 34.93 | 35.02 | 34.23 | 34.37 | 3,983,918 | -0.27(-0.77%) |
Sep 28, 2023 | 34.51 | 35.11 | 34.49 | 34.64 | 6,769,431 | +0.26(+0.75%) |
Sep 27, 2023 | 34.63 | 34.75 | 34.20 | 34.38 | 4,235,637 | -0.10(-0.29%) |
Sep 26, 2023 | 35.01 | 35.38 | 34.46 | 34.48 | 3,639,023 | -0.73(-2.08%) |
Sep 25, 2023 | 35.18 | 35.22 | 34.90 | 35.22 | 2,863,324 | -0.51(-1.41%) |
Sep 22, 2023 | 36.53 | 36.64 | 35.70 | 35.72 | 2,385,458 | -0.70(-1.93%) |
Sep 21, 2023 | 37.18 | 37.18 | 36.41 | 36.43 | 2,934,408 | -1.06(-2.83%) |
Sep 20, 2023 | 37.36 | 38.00 | 37.12 | 37.49 | 3,810,637 | +0.42(+1.12%) |
Sep 19, 2023 | 36.95 | 37.18 | 36.56 | 37.07 | 2,294,479 | +0.08(+0.21%) |
Sep 18, 2023 | 36.14 | 37.01 | 36.03 | 36.99 | 4,104,070 | +0.69(+1.91%) |
Sep 15, 2023 | 36.60 | 36.68 | 35.94 | 36.30 | 4,557,402 | -0.68(-1.85%) |
Sep 14, 2023 | 36.48 | 37.20 | 36.45 | 36.98 | 2,917,570 | +0.87(+2.41%) |
Sep 13, 2023 | 36.60 | 36.90 | 36.09 | 36.11 | 2,396,040 | -0.22(-0.60%) |
Sep 12, 2023 | 35.73 | 36.50 | 35.60 | 36.33 | 2,566,054 | +0.44(+1.21%) |
Sep 11, 2023 | 36.50 | 36.65 | 35.63 | 35.89 | 2,557,461 | -0.35(-0.96%) |
Sep 08, 2023 | 36.26 | 36.43 | 35.98 | 36.24 | 3,411,969 | -0.11(-0.30%) |
Sep 07, 2023 | 36.61 | 36.75 | 36.28 | 36.35 | 2,350,007 | -0.53(-1.45%) |
Sep 06, 2023 | 36.99 | 37.32 | 36.83 | 36.88 | 2,631,176 | -0.13(-0.35%) |
Sep 05, 2023 | 37.51 | 37.80 | 36.95 | 37.01 | 2,228,922 | -0.82(-2.17%) |