Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.66 | 32.17 | 31.49 | 31.51 | 45,341,572 | +0.09(+0.29%) |
Nov 29, 2023 | 31.69 | 32.10 | 31.24 | 31.42 | 76,516,784 | +2.69(+9.38%) |
Nov 28, 2023 | 28.28 | 28.83 | 28.17 | 28.72 | 18,249,844 | +0.39(+1.37%) |
Nov 27, 2023 | 27.86 | 29.06 | 27.77 | 28.33 | 20,098,546 | +0.32(+1.14%) |
Nov 24, 2023 | 28.01 | 28.34 | 27.96 | 28.02 | 6,981,884 | +0.08(+0.28%) |
Nov 22, 2023 | 27.90 | 28.19 | 27.67 | 27.94 | 11,422,962 | +0.20(+0.72%) |
Nov 21, 2023 | 28.09 | 28.40 | 27.54 | 27.74 | 19,801,566 | -0.62(-2.17%) |
Nov 20, 2023 | 28.02 | 28.60 | 27.98 | 28.35 | 19,461,464 | +0.49(+1.75%) |
Nov 17, 2023 | 27.70 | 27.87 | 27.37 | 27.87 | 20,041,064 | +0.55(+2.00%) |
Nov 16, 2023 | 27.77 | 28.03 | 27.26 | 27.32 | 16,792,206 | -0.66(-2.35%) |
Nov 15, 2023 | 27.91 | 28.07 | 27.57 | 27.98 | 19,715,028 | -0.06(-0.21%) |
Nov 14, 2023 | 27.29 | 28.26 | 27.25 | 28.04 | 24,344,330 | +1.29(+4.83%) |
Nov 13, 2023 | 26.58 | 26.95 | 26.48 | 26.74 | 16,488,984 | +0.05(+0.19%) |
Nov 10, 2023 | 26.56 | 26.84 | 26.15 | 26.69 | 17,050,218 | +0.20(+0.75%) |
Nov 09, 2023 | 27.55 | 27.55 | 26.47 | 26.50 | 16,112,746 | -0.90(-3.30%) |
Nov 08, 2023 | 28.18 | 28.20 | 27.36 | 27.40 | 18,362,502 | -0.85(-2.99%) |
Nov 07, 2023 | 28.64 | 28.78 | 27.90 | 28.25 | 18,355,060 | -0.70(-2.40%) |
Nov 06, 2023 | 29.60 | 29.65 | 28.82 | 28.94 | 12,484,590 | -0.66(-2.22%) |
Nov 03, 2023 | 29.21 | 29.89 | 29.16 | 29.60 | 17,525,708 | +0.96(+3.37%) |
Nov 02, 2023 | 28.28 | 28.69 | 28.00 | 28.63 | 15,615,250 | +0.80(+2.86%) |
Nov 01, 2023 | 28.56 | 28.63 | 27.57 | 27.84 | 17,449,652 | -0.20(-0.71%) |
Oct 31, 2023 | 27.34 | 28.15 | 27.18 | 28.04 | 17,607,632 | +0.84(+3.07%) |
Oct 30, 2023 | 27.39 | 27.56 | 26.62 | 27.20 | 23,357,906 | +0.14(+0.51%) |
Oct 27, 2023 | 28.32 | 28.46 | 26.96 | 27.06 | 25,989,082 | -1.32(-4.66%) |
Oct 26, 2023 | 29.64 | 30.04 | 28.27 | 28.38 | 22,913,052 | -0.46(-1.59%) |
Oct 25, 2023 | 28.38 | 28.97 | 27.55 | 28.84 | 24,489,460 | +0.45(+1.58%) |
Oct 24, 2023 | 28.23 | 29.61 | 27.85 | 28.39 | 26,196,038 | -0.66(-2.26%) |
Oct 23, 2023 | 29.16 | 29.73 | 29.04 | 29.05 | 18,017,538 | -0.44(-1.48%) |
Oct 20, 2023 | 29.71 | 30.07 | 29.28 | 29.49 | 21,803,834 | +0.33(+1.13%) |
Oct 19, 2023 | 28.93 | 29.79 | 28.89 | 29.16 | 18,148,798 | -0.15(-0.51%) |
Oct 18, 2023 | 29.67 | 29.82 | 29.29 | 29.31 | 14,394,960 | -0.85(-2.80%) |
Oct 17, 2023 | 29.63 | 30.43 | 29.61 | 30.15 | 19,927,204 | +0.27(+0.90%) |
Oct 16, 2023 | 29.74 | 30.01 | 29.47 | 29.89 | 14,795,590 | +0.40(+1.35%) |
Oct 13, 2023 | 29.83 | 30.05 | 29.37 | 29.49 | 16,817,470 | -0.66(-2.18%) |
Oct 12, 2023 | 30.51 | 30.52 | 29.85 | 30.14 | 11,401,767 | -0.66(-2.13%) |
Oct 11, 2023 | 31.55 | 31.79 | 30.60 | 30.80 | 10,724,358 | -0.50(-1.59%) |
Oct 10, 2023 | 30.71 | 31.48 | 30.53 | 31.30 | 12,049,118 | +0.49(+1.58%) |
Oct 09, 2023 | 30.31 | 31.09 | 30.15 | 30.81 | 9,164,149 | +0.09(+0.29%) |
Oct 06, 2023 | 29.93 | 31.18 | 29.70 | 30.72 | 22,552,916 | +0.59(+1.95%) |
Oct 05, 2023 | 30.60 | 30.96 | 29.55 | 30.13 | 25,391,924 | -0.73(-2.35%) |
Oct 04, 2023 | 31.17 | 31.32 | 30.45 | 30.86 | 13,577,104 | -0.34(-1.08%) |
Oct 03, 2023 | 31.86 | 32.00 | 31.13 | 31.20 | 13,134,193 | -1.08(-3.36%) |
Oct 02, 2023 | 32.65 | 32.87 | 31.97 | 32.28 | 11,030,143 | -0.50(-1.52%) |
Sep 29, 2023 | 33.12 | 33.23 | 32.57 | 32.78 | 13,670,310 | -0.19(-0.57%) |
Sep 28, 2023 | 32.10 | 33.21 | 31.88 | 32.97 | 12,746,489 | +0.81(+2.50%) |
Sep 27, 2023 | 32.22 | 32.36 | 31.78 | 32.16 | 8,386,299 | +0.09(+0.28%) |
Sep 26, 2023 | 32.42 | 32.82 | 32.02 | 32.07 | 8,297,967 | -0.80(-2.42%) |
Sep 25, 2023 | 32.19 | 32.91 | 32.68 | 32.87 | 7,325,596 | +0.48(+1.47%) |
Sep 22, 2023 | 32.81 | 33.38 | 32.31 | 32.39 | 14,355,157 | -0.13(-0.40%) |
Sep 21, 2023 | 32.72 | 33.24 | 32.50 | 32.52 | 11,406,792 | -0.49(-1.48%) |
Sep 20, 2023 | 33.88 | 33.93 | 32.97 | 33.01 | 10,875,400 | -0.76(-2.24%) |
Sep 19, 2023 | 33.26 | 34.11 | 33.16 | 33.76 | 9,626,733 | +0.62(+1.86%) |
Sep 18, 2023 | 33.55 | 33.75 | 33.12 | 33.15 | 10,529,037 | -0.61(-1.80%) |
Sep 15, 2023 | 33.35 | 34.40 | 33.23 | 33.75 | 19,825,348 | +0.29(+0.86%) |
Sep 14, 2023 | 33.41 | 33.60 | 32.84 | 33.47 | 11,851,454 | +0.00(+0.00%) |
Sep 13, 2023 | 33.74 | 34.10 | 33.24 | 33.47 | 14,412,965 | +0.19(+0.57%) |
Sep 12, 2023 | 32.57 | 33.57 | 32.57 | 33.28 | 15,665,045 | +0.85(+2.61%) |
Sep 11, 2023 | 32.89 | 33.08 | 32.31 | 32.43 | 11,837,845 | -0.33(-1.00%) |
Sep 08, 2023 | 32.41 | 32.94 | 32.35 | 32.76 | 12,193,028 | +0.38(+1.17%) |
Sep 07, 2023 | 32.22 | 32.43 | 31.83 | 32.38 | 12,362,001 | -0.25(-0.76%) |
Sep 06, 2023 | 32.86 | 33.21 | 32.34 | 32.63 | 11,799,599 | -0.46(-1.38%) |
Sep 05, 2023 | 33.17 | 33.29 | 32.84 | 33.09 | 9,223,015 | -0.26(-0.78%) |