Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.09 | 34.17 | 32.00 | 32.58 | 900,755 | -0.42(-1.27%) |
Nov 29, 2023 | 32.68 | 33.88 | 32.65 | 33.00 | 461,543 | +0.52(+1.60%) |
Nov 28, 2023 | 32.39 | 32.62 | 31.84 | 32.48 | 400,267 | -0.02(-0.06%) |
Nov 27, 2023 | 33.05 | 33.23 | 32.08 | 32.50 | 421,539 | -0.69(-2.08%) |
Nov 24, 2023 | 32.62 | 33.27 | 32.37 | 33.19 | 139,563 | +0.46(+1.41%) |
Nov 22, 2023 | 33.00 | 33.28 | 32.25 | 32.73 | 523,776 | +0.42(+1.30%) |
Nov 21, 2023 | 33.35 | 33.70 | 31.80 | 32.31 | 750,044 | -1.79(-5.25%) |
Nov 20, 2023 | 34.41 | 35.00 | 33.61 | 34.10 | 598,185 | +0.04(+0.12%) |
Nov 17, 2023 | 34.75 | 35.06 | 33.53 | 34.06 | 458,987 | -0.43(-1.25%) |
Nov 16, 2023 | 34.90 | 35.12 | 33.99 | 34.49 | 595,326 | -0.59(-1.68%) |
Nov 15, 2023 | 35.35 | 38.09 | 35.00 | 35.08 | 577,238 | -0.24(-0.68%) |
Nov 14, 2023 | 35.65 | 36.77 | 34.82 | 35.32 | 825,498 | +2.07(+6.23%) |
Nov 13, 2023 | 32.89 | 33.46 | 31.71 | 33.25 | 559,358 | -0.07(-0.21%) |
Nov 10, 2023 | 33.21 | 33.94 | 32.16 | 33.32 | 578,759 | +0.56(+1.71%) |
Nov 09, 2023 | 35.67 | 36.00 | 32.22 | 32.76 | 605,927 | -2.55(-7.22%) |
Nov 08, 2023 | 36.16 | 37.33 | 34.57 | 35.31 | 526,203 | -1.11(-3.05%) |
Nov 07, 2023 | 36.19 | 37.25 | 35.77 | 36.42 | 546,192 | +0.69(+1.93%) |
Nov 06, 2023 | 37.94 | 37.96 | 35.14 | 35.73 | 861,858 | -1.82(-4.85%) |
Nov 03, 2023 | 38.46 | 40.60 | 36.72 | 37.55 | 975,530 | +2.59(+7.41%) |
Nov 02, 2023 | 36.78 | 36.80 | 34.73 | 34.96 | 835,562 | -1.72(-4.69%) |
Nov 01, 2023 | 36.03 | 36.93 | 35.33 | 36.68 | 810,904 | +0.22(+0.60%) |
Oct 31, 2023 | 35.42 | 36.92 | 34.40 | 36.46 | 723,504 | +0.99(+2.79%) |
Oct 30, 2023 | 36.01 | 36.86 | 34.14 | 35.47 | 848,025 | -0.28(-0.78%) |
Oct 27, 2023 | 34.13 | 36.97 | 33.38 | 35.75 | 1,543,419 | +1.87(+5.52%) |
Oct 26, 2023 | 37.78 | 37.84 | 28.51 | 33.88 | 4,201,845 | -5.80(-14.62%) |
Oct 25, 2023 | 41.27 | 42.44 | 39.40 | 39.68 | 840,971 | -2.57(-6.08%) |
Oct 24, 2023 | 42.98 | 43.28 | 41.70 | 42.25 | 544,936 | -0.01(-0.02%) |
Oct 23, 2023 | 43.62 | 44.20 | 42.24 | 42.26 | 631,813 | -1.53(-3.49%) |
Oct 20, 2023 | 44.54 | 44.78 | 43.49 | 43.79 | 587,394 | -0.81(-1.82%) |
Oct 19, 2023 | 45.37 | 45.93 | 44.44 | 44.60 | 459,953 | -0.31(-0.69%) |
Oct 18, 2023 | 46.16 | 46.22 | 43.85 | 44.91 | 720,823 | -2.22(-4.71%) |
Oct 17, 2023 | 52.27 | 53.24 | 46.51 | 47.13 | 1,231,609 | -5.19(-9.92%) |
Oct 16, 2023 | 44.10 | 55.89 | 44.09 | 52.32 | 2,856,385 | +8.24(+18.69%) |
Oct 13, 2023 | 46.22 | 46.22 | 43.60 | 44.08 | 558,709 | -1.84(-4.01%) |
Oct 12, 2023 | 46.99 | 47.98 | 45.37 | 45.92 | 607,197 | -1.25(-2.65%) |
Oct 11, 2023 | 47.29 | 49.20 | 46.24 | 47.17 | 204,190 | -0.13(-0.27%) |
Oct 10, 2023 | 47.56 | 48.86 | 47.16 | 47.30 | 426,968 | -0.10(-0.21%) |
Oct 09, 2023 | 46.75 | 48.19 | 46.10 | 47.40 | 379,238 | +0.38(+0.81%) |
Oct 06, 2023 | 46.65 | 47.95 | 46.17 | 47.02 | 602,347 | -0.02(-0.04%) |
Oct 05, 2023 | 44.95 | 47.66 | 44.90 | 47.04 | 1,032,251 | +1.76(+3.89%) |
Oct 04, 2023 | 47.40 | 48.14 | 45.18 | 45.28 | 497,317 | -2.21(-4.65%) |
Oct 03, 2023 | 46.59 | 48.06 | 45.78 | 47.49 | 496,292 | +0.91(+1.95%) |
Oct 02, 2023 | 47.89 | 47.90 | 45.45 | 46.58 | 631,735 | -1.67(-3.46%) |
Sep 29, 2023 | 49.48 | 49.73 | 47.95 | 48.25 | 303,903 | -0.58(-1.19%) |
Sep 28, 2023 | 47.46 | 49.01 | 46.44 | 48.83 | 387,510 | +1.38(+2.91%) |
Sep 27, 2023 | 48.21 | 48.80 | 46.95 | 47.45 | 220,279 | -0.15(-0.32%) |
Sep 26, 2023 | 46.00 | 47.93 | 45.22 | 47.60 | 576,001 | +0.30(+0.63%) |
Sep 25, 2023 | 50.20 | 48.98 | 46.22 | 47.30 | 620,978 | -3.70(-7.25%) |
Sep 22, 2023 | 51.10 | 51.21 | 50.22 | 51.00 | 502,232 | +0.02(+0.04%) |
Sep 21, 2023 | 51.98 | 52.42 | 50.95 | 50.98 | 330,596 | -1.52(-2.90%) |
Sep 20, 2023 | 52.92 | 53.23 | 52.09 | 52.50 | 353,494 | -0.01(-0.02%) |
Sep 19, 2023 | 52.39 | 53.33 | 51.89 | 52.51 | 242,585 | -0.01(-0.02%) |
Sep 18, 2023 | 51.86 | 53.86 | 50.46 | 52.52 | 588,283 | +0.06(+0.11%) |
Sep 15, 2023 | 54.33 | 54.45 | 51.73 | 52.46 | 1,052,103 | -1.71(-3.16%) |
Sep 14, 2023 | 54.28 | 54.84 | 53.75 | 54.17 | 385,036 | +0.18(+0.33%) |
Sep 13, 2023 | 55.39 | 56.04 | 53.97 | 53.99 | 393,071 | -1.40(-2.53%) |
Sep 12, 2023 | 54.19 | 56.02 | 54.00 | 55.39 | 298,981 | +0.94(+1.73%) |
Sep 11, 2023 | 53.22 | 54.56 | 52.84 | 54.45 | 351,763 | +1.86(+3.54%) |
Sep 08, 2023 | 53.69 | 53.91 | 52.47 | 52.59 | 217,072 | -0.89(-1.66%) |
Sep 07, 2023 | 54.42 | 55.20 | 52.77 | 53.48 | 362,748 | -1.40(-2.55%) |
Sep 06, 2023 | 54.61 | 55.26 | 54.00 | 54.88 | 158,828 | +0.49(+0.90%) |
Sep 05, 2023 | 54.61 | 55.93 | 54.32 | 54.39 | 288,776 | -0.76(-1.38%) |