Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.42 | 35.78 | 35.35 | 35.77 | 6,105,409 | +0.32(+0.90%) |
Nov 29, 2023 | 35.29 | 35.55 | 35.26 | 35.45 | 4,608,068 | +0.16(+0.45%) |
Nov 28, 2023 | 34.69 | 35.46 | 34.53 | 35.29 | 11,080,199 | +0.60(+1.72%) |
Nov 27, 2023 | 34.79 | 34.90 | 34.67 | 34.70 | 3,500,066 | -0.03(-0.09%) |
Nov 24, 2023 | 34.51 | 34.90 | 34.41 | 34.72 | 3,144,742 | +0.15(+0.43%) |
Nov 22, 2023 | 34.14 | 34.63 | 34.01 | 34.58 | 3,563,020 | +0.38(+1.11%) |
Nov 21, 2023 | 33.95 | 34.31 | 33.86 | 34.20 | 2,018,639 | +0.21(+0.62%) |
Nov 20, 2023 | 34.08 | 34.49 | 33.98 | 33.99 | 2,251,026 | -0.07(-0.20%) |
Nov 17, 2023 | 34.27 | 34.46 | 33.90 | 34.06 | 3,052,910 | -0.25(-0.73%) |
Nov 16, 2023 | 34.27 | 34.51 | 34.18 | 34.31 | 2,659,913 | +0.07(+0.20%) |
Nov 15, 2023 | 34.30 | 34.54 | 34.09 | 34.24 | 2,667,052 | -0.04(-0.12%) |
Nov 14, 2023 | 34.20 | 34.33 | 33.99 | 34.28 | 2,927,307 | +0.32(+0.94%) |
Nov 13, 2023 | 34.13 | 34.15 | 33.80 | 33.96 | 1,905,909 | -0.27(-0.79%) |
Nov 10, 2023 | 33.93 | 34.30 | 33.86 | 34.23 | 2,879,877 | +0.37(+1.09%) |
Nov 09, 2023 | 34.13 | 34.17 | 33.83 | 33.86 | 3,046,145 | -0.16(-0.47%) |
Nov 08, 2023 | 34.03 | 35.63 | 33.84 | 34.02 | 4,479,014 | -0.04(-0.12%) |
Nov 07, 2023 | 34.11 | 34.32 | 33.80 | 34.06 | 4,003,305 | -0.33(-0.96%) |
Nov 06, 2023 | 34.18 | 34.43 | 34.08 | 34.39 | 3,333,967 | +0.27(+0.79%) |
Nov 03, 2023 | 34.01 | 34.37 | 34.00 | 34.12 | 3,858,429 | +0.05(+0.15%) |
Nov 02, 2023 | 34.05 | 34.19 | 33.77 | 34.07 | 3,398,140 | -0.01(-0.03%) |
Nov 01, 2023 | 33.69 | 34.12 | 33.35 | 34.08 | 4,393,615 | +0.36(+1.06%) |
Oct 31, 2023 | 33.68 | 34.20 | 33.52 | 33.72 | 8,673,113 | +0.02(+0.06%) |
Oct 30, 2023 | 33.51 | 33.73 | 33.06 | 33.70 | 6,906,877 | +0.28(+0.83%) |
Oct 27, 2023 | 32.83 | 33.56 | 32.44 | 33.42 | 10,001,601 | +1.01(+3.13%) |
Oct 26, 2023 | 32.31 | 32.82 | 32.29 | 32.41 | 3,634,712 | +0.17(+0.52%) |
Oct 25, 2023 | 32.16 | 32.47 | 31.94 | 32.24 | 2,836,474 | -0.08(-0.25%) |
Oct 24, 2023 | 31.74 | 32.56 | 31.71 | 32.32 | 4,911,925 | +0.82(+2.59%) |
Oct 23, 2023 | 31.32 | 31.75 | 31.16 | 31.50 | 4,015,014 | -0.18(-0.57%) |
Oct 20, 2023 | 31.49 | 31.90 | 31.39 | 31.68 | 4,774,960 | -0.18(-0.56%) |
Oct 19, 2023 | 32.29 | 32.52 | 31.79 | 31.86 | 4,694,663 | -0.44(-1.36%) |
Oct 18, 2023 | 32.83 | 32.95 | 32.18 | 32.30 | 5,845,474 | -0.74(-2.23%) |
Oct 17, 2023 | 32.74 | 33.23 | 32.61 | 33.03 | 2,461,826 | +0.20(+0.61%) |
Oct 16, 2023 | 33.31 | 33.36 | 32.67 | 32.83 | 4,889,063 | -0.25(-0.75%) |
Oct 13, 2023 | 33.35 | 33.45 | 32.98 | 33.08 | 3,844,446 | -0.32(-0.95%) |
Oct 12, 2023 | 33.26 | 33.48 | 32.93 | 33.40 | 4,392,172 | +0.04(+0.12%) |
Oct 11, 2023 | 32.94 | 33.46 | 32.83 | 33.36 | 5,063,731 | +0.45(+1.36%) |
Oct 10, 2023 | 33.03 | 33.30 | 32.88 | 32.91 | 3,592,524 | +0.07(+0.21%) |
Oct 09, 2023 | 32.90 | 33.22 | 32.59 | 32.84 | 3,404,470 | -0.06(-0.18%) |
Oct 06, 2023 | 32.80 | 33.18 | 32.58 | 32.90 | 5,615,584 | +0.07(+0.21%) |
Oct 05, 2023 | 32.33 | 32.91 | 32.30 | 32.83 | 6,834,031 | +0.39(+1.20%) |
Oct 04, 2023 | 32.50 | 32.77 | 32.14 | 32.45 | 6,584,580 | -0.28(-0.85%) |
Oct 03, 2023 | 32.31 | 32.75 | 32.13 | 32.72 | 6,608,397 | +0.12(+0.37%) |
Oct 02, 2023 | 32.72 | 33.02 | 32.26 | 32.60 | 7,500,624 | +0.29(+0.89%) |
Sep 29, 2023 | 32.34 | 32.52 | 32.21 | 32.32 | 5,131,915 | +0.23(+0.71%) |
Sep 28, 2023 | 31.96 | 32.32 | 31.85 | 32.09 | 5,821,642 | +0.15(+0.47%) |
Sep 27, 2023 | 31.74 | 32.08 | 31.53 | 31.94 | 4,496,921 | +0.53(+1.68%) |
Sep 26, 2023 | 31.81 | 32.01 | 31.30 | 31.41 | 5,338,795 | -0.48(-1.50%) |
Sep 25, 2023 | 31.65 | 31.96 | 31.82 | 31.89 | 5,491,026 | +0.05(+0.16%) |
Sep 22, 2023 | 31.43 | 31.89 | 31.35 | 31.84 | 9,930,345 | +0.77(+2.47%) |
Sep 21, 2023 | 31.22 | 31.43 | 30.98 | 31.07 | 4,816,427 | -0.19(-0.60%) |
Sep 20, 2023 | 31.34 | 31.85 | 31.25 | 31.26 | 6,743,265 | -0.24(-0.76%) |
Sep 19, 2023 | 30.92 | 31.69 | 30.75 | 31.50 | 12,237,078 | +1.12(+3.70%) |
Sep 18, 2023 | 30.35 | 30.59 | 30.27 | 30.38 | 3,919,903 | -0.15(-0.49%) |
Sep 15, 2023 | 30.46 | 30.80 | 30.33 | 30.53 | 8,822,368 | -0.16(-0.52%) |
Sep 14, 2023 | 30.43 | 30.75 | 30.26 | 30.68 | 6,767,786 | +0.56(+1.85%) |
Sep 13, 2023 | 30.23 | 30.23 | 29.87 | 30.13 | 4,148,149 | +0.03(+0.10%) |
Sep 12, 2023 | 30.39 | 30.72 | 30.08 | 30.10 | 4,227,895 | -0.32(-1.05%) |
Sep 11, 2023 | 30.79 | 30.95 | 30.36 | 30.42 | 5,760,232 | -0.19(-0.62%) |
Sep 08, 2023 | 30.59 | 31.04 | 30.54 | 30.60 | 5,970,900 | -0.06(-0.19%) |
Sep 07, 2023 | 30.50 | 30.83 | 30.22 | 30.66 | 5,236,141 | -0.20(-0.64%) |
Sep 06, 2023 | 30.97 | 31.10 | 30.59 | 30.86 | 5,000,698 | -0.16(-0.51%) |
Sep 05, 2023 | 30.95 | 31.16 | 30.71 | 31.02 | 5,339,934 | +0.14(+0.45%) |