Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.46 | 33.01 | 32.02 | 32.47 | 16,585,100 | +0.55(+1.71%) |
Nov 29, 2023 | 31.89 | 32.10 | 31.65 | 31.92 | 9,081,202 | +0.19(+0.61%) |
Nov 28, 2023 | 31.37 | 31.89 | 31.22 | 31.73 | 7,711,617 | +0.48(+1.55%) |
Nov 27, 2023 | 31.63 | 31.78 | 31.05 | 31.24 | 7,157,833 | -0.43(-1.34%) |
Nov 24, 2023 | 31.76 | 32.03 | 31.58 | 31.67 | 2,009,066 | -0.17(-0.55%) |
Nov 22, 2023 | 31.31 | 31.87 | 30.94 | 31.84 | 5,190,982 | -0.25(-0.78%) |
Nov 21, 2023 | 32.25 | 32.50 | 31.92 | 32.09 | 4,877,474 | -0.29(-0.90%) |
Nov 20, 2023 | 33.05 | 33.05 | 32.35 | 32.39 | 3,547,341 | -0.32(-0.98%) |
Nov 17, 2023 | 31.65 | 32.83 | 31.60 | 32.70 | 7,038,329 | +1.36(+4.32%) |
Nov 16, 2023 | 31.78 | 31.94 | 30.93 | 31.35 | 5,378,891 | -0.93(-2.88%) |
Nov 15, 2023 | 32.43 | 32.78 | 32.26 | 32.28 | 4,000,277 | -0.22(-0.69%) |
Nov 14, 2023 | 32.83 | 32.91 | 32.30 | 32.50 | 5,741,994 | -0.11(-0.33%) |
Nov 13, 2023 | 32.12 | 32.69 | 31.98 | 32.61 | 3,609,508 | +0.49(+1.54%) |
Nov 10, 2023 | 31.85 | 32.17 | 31.63 | 32.11 | 5,979,536 | +0.64(+2.03%) |
Nov 09, 2023 | 31.48 | 32.08 | 30.81 | 31.48 | 9,559,673 | +1.08(+3.57%) |
Nov 08, 2023 | 30.80 | 31.08 | 30.12 | 30.39 | 9,277,418 | -0.64(-2.06%) |
Nov 07, 2023 | 31.94 | 32.04 | 30.93 | 31.03 | 5,936,354 | -1.49(-4.58%) |
Nov 06, 2023 | 32.93 | 33.14 | 32.50 | 32.52 | 3,656,865 | -0.15(-0.44%) |
Nov 03, 2023 | 32.97 | 33.20 | 32.43 | 32.67 | 3,029,499 | -0.42(-1.26%) |
Nov 02, 2023 | 31.96 | 33.16 | 31.79 | 33.08 | 4,053,132 | +1.41(+4.46%) |
Nov 01, 2023 | 31.58 | 31.90 | 31.29 | 31.67 | 2,989,123 | +0.31(+0.99%) |
Oct 31, 2023 | 31.58 | 31.62 | 31.02 | 31.36 | 3,102,936 | -0.08(-0.25%) |
Oct 30, 2023 | 31.60 | 31.87 | 31.04 | 31.44 | 3,698,274 | +0.01(+0.03%) |
Oct 27, 2023 | 31.67 | 31.80 | 30.98 | 31.43 | 4,289,038 | -0.19(-0.61%) |
Oct 26, 2023 | 31.88 | 31.99 | 31.43 | 31.62 | 2,931,881 | -0.53(-1.66%) |
Oct 25, 2023 | 31.79 | 32.16 | 31.43 | 32.15 | 4,226,755 | +0.35(+1.10%) |
Oct 24, 2023 | 32.43 | 32.49 | 31.80 | 31.80 | 3,478,183 | -0.63(-1.94%) |
Oct 23, 2023 | 32.58 | 32.86 | 32.19 | 32.43 | 4,672,507 | -0.37(-1.12%) |
Oct 20, 2023 | 33.36 | 33.46 | 32.77 | 32.80 | 4,887,879 | -0.56(-1.68%) |
Oct 19, 2023 | 33.25 | 33.62 | 32.99 | 33.36 | 2,563,144 | -0.06(-0.17%) |
Oct 18, 2023 | 33.36 | 33.44 | 33.04 | 33.42 | 3,642,427 | +0.16(+0.49%) |
Oct 17, 2023 | 33.02 | 33.50 | 32.94 | 33.26 | 3,276,550 | +0.06(+0.18%) |
Oct 16, 2023 | 33.30 | 33.35 | 32.73 | 33.20 | 3,074,021 | +0.09(+0.26%) |
Oct 13, 2023 | 33.29 | 33.41 | 32.91 | 33.11 | 3,708,498 | +0.33(+1.00%) |
Oct 12, 2023 | 33.00 | 33.01 | 32.44 | 32.78 | 3,842,709 | +0.13(+0.39%) |
Oct 11, 2023 | 32.56 | 32.89 | 32.12 | 32.66 | 4,068,849 | -0.17(-0.53%) |
Oct 10, 2023 | 32.68 | 32.92 | 32.37 | 32.83 | 3,995,066 | +0.16(+0.50%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.08 | 32.67 | 3,891,772 | +1.48(+4.75%) |
Oct 06, 2023 | 30.97 | 31.48 | 30.57 | 31.18 | 4,874,603 | +0.24(+0.78%) |
Oct 05, 2023 | 30.44 | 31.48 | 30.44 | 30.94 | 4,554,657 | +0.11(+0.35%) |
Oct 04, 2023 | 31.87 | 31.96 | 30.57 | 30.84 | 7,144,984 | -1.65(-5.07%) |
Oct 03, 2023 | 32.31 | 32.48 | 31.90 | 32.48 | 4,889,605 | +0.06(+0.18%) |
Oct 02, 2023 | 33.29 | 33.33 | 32.20 | 32.42 | 6,247,424 | -0.85(-2.56%) |
Sep 29, 2023 | 34.15 | 34.23 | 33.22 | 33.28 | 4,506,163 | -0.81(-2.38%) |
Sep 28, 2023 | 33.85 | 34.27 | 33.59 | 34.09 | 4,420,583 | +0.09(+0.26%) |
Sep 27, 2023 | 33.54 | 34.06 | 33.40 | 34.00 | 5,550,752 | +0.93(+2.81%) |
Sep 26, 2023 | 32.85 | 33.17 | 32.76 | 33.07 | 5,878,972 | -0.07(-0.20%) |
Sep 25, 2023 | 32.80 | 33.14 | 32.94 | 33.14 | 3,733,183 | +0.35(+1.06%) |
Sep 22, 2023 | 33.59 | 33.76 | 32.53 | 32.79 | 8,106,241 | -0.30(-0.91%) |
Sep 21, 2023 | 33.55 | 33.55 | 32.99 | 33.09 | 7,918,308 | -0.28(-0.84%) |
Sep 20, 2023 | 33.49 | 34.04 | 33.29 | 33.37 | 7,581,598 | -0.32(-0.95%) |
Sep 19, 2023 | 34.23 | 34.37 | 33.52 | 33.69 | 3,627,303 | -0.07(-0.20%) |
Sep 18, 2023 | 34.07 | 34.09 | 33.61 | 33.76 | 7,322,305 | -0.20(-0.60%) |
Sep 15, 2023 | 33.61 | 34.06 | 33.33 | 33.96 | 8,134,722 | +0.35(+1.04%) |
Sep 14, 2023 | 33.77 | 33.87 | 33.57 | 33.61 | 3,797,956 | +0.33(+0.99%) |
Sep 13, 2023 | 33.63 | 33.68 | 33.16 | 33.29 | 3,038,354 | -0.24(-0.72%) |
Sep 12, 2023 | 32.98 | 33.58 | 32.88 | 33.53 | 4,148,919 | +0.88(+2.70%) |
Sep 11, 2023 | 33.40 | 33.66 | 32.60 | 32.65 | 3,637,199 | -0.58(-1.75%) |
Sep 08, 2023 | 33.26 | 33.45 | 33.01 | 33.23 | 4,628,214 | +0.15(+0.44%) |
Sep 07, 2023 | 33.29 | 33.42 | 32.96 | 33.08 | 3,842,049 | -0.26(-0.78%) |
Sep 06, 2023 | 33.16 | 33.44 | 33.04 | 33.34 | 5,256,955 | +0.09(+0.26%) |
Sep 05, 2023 | 33.32 | 33.61 | 33.03 | 33.26 | 6,835,228 | +0.20(+0.62%) |