Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 38.68 | 39.55 | 38.68 | 39.31 | 8,179,245 | +0.63(+1.63%) |
Nov 29, 2023 | 39.32 | 39.69 | 38.51 | 38.68 | 5,947,877 | -0.34(-0.87%) |
Nov 28, 2023 | 38.50 | 39.26 | 38.37 | 39.02 | 5,082,979 | +0.42(+1.09%) |
Nov 27, 2023 | 37.84 | 39.08 | 37.84 | 38.60 | 6,666,181 | +0.46(+1.21%) |
Nov 24, 2023 | 37.48 | 38.32 | 37.48 | 38.14 | 4,303,331 | +0.32(+0.85%) |
Nov 22, 2023 | 37.11 | 37.95 | 36.64 | 37.82 | 7,115,292 | +1.10(+3.00%) |
Nov 21, 2023 | 37.38 | 37.43 | 36.34 | 36.72 | 13,545,188 | -1.14(-3.01%) |
Nov 20, 2023 | 37.85 | 38.27 | 37.47 | 37.86 | 9,716,866 | -0.05(-0.13%) |
Nov 17, 2023 | 38.72 | 38.72 | 37.50 | 37.91 | 11,310,966 | -0.45(-1.17%) |
Nov 16, 2023 | 39.41 | 39.48 | 37.27 | 38.36 | 13,406,905 | -1.40(-3.52%) |
Nov 15, 2023 | 39.11 | 41.89 | 38.87 | 39.76 | 20,104,728 | +0.52(+1.33%) |
Nov 14, 2023 | 40.14 | 40.35 | 39.21 | 39.24 | 14,356,442 | +0.49(+1.26%) |
Nov 13, 2023 | 38.05 | 38.84 | 37.12 | 38.75 | 10,052,994 | +0.33(+0.86%) |
Nov 10, 2023 | 38.05 | 39.48 | 37.91 | 38.42 | 13,347,477 | +0.37(+0.97%) |
Nov 09, 2023 | 38.86 | 39.08 | 37.30 | 38.05 | 16,283,012 | -1.17(-2.98%) |
Nov 08, 2023 | 40.23 | 42.20 | 39.10 | 39.22 | 61,143,352 | +4.15(+11.83%) |
Nov 07, 2023 | 34.05 | 35.30 | 33.45 | 35.07 | 14,910,344 | +1.22(+3.60%) |
Nov 06, 2023 | 35.61 | 35.70 | 33.37 | 33.85 | 10,582,303 | -1.05(-3.01%) |
Nov 03, 2023 | 33.40 | 35.13 | 33.40 | 34.90 | 10,577,767 | +1.34(+3.99%) |
Nov 02, 2023 | 33.00 | 33.82 | 32.81 | 33.56 | 8,031,288 | +1.72(+5.40%) |
Nov 01, 2023 | 31.83 | 32.12 | 31.32 | 31.84 | 5,082,074 | +0.03(+0.09%) |
Oct 31, 2023 | 31.65 | 32.29 | 31.23 | 31.81 | 5,801,815 | +0.07(+0.22%) |
Oct 30, 2023 | 31.14 | 31.80 | 30.97 | 31.74 | 6,884,278 | +0.75(+2.42%) |
Oct 27, 2023 | 31.75 | 32.07 | 30.87 | 30.99 | 6,427,366 | +0.44(+1.44%) |
Oct 26, 2023 | 30.98 | 31.40 | 30.17 | 30.55 | 7,543,369 | -0.55(-1.77%) |
Oct 25, 2023 | 32.24 | 32.55 | 30.58 | 31.10 | 10,075,667 | -1.62(-4.95%) |
Oct 24, 2023 | 30.98 | 33.19 | 30.98 | 32.72 | 12,495,348 | +2.15(+7.03%) |
Oct 23, 2023 | 31.25 | 31.63 | 30.50 | 30.57 | 8,138,869 | -1.18(-3.72%) |
Oct 20, 2023 | 31.13 | 31.93 | 30.82 | 31.75 | 9,053,386 | +0.08(+0.25%) |
Oct 19, 2023 | 30.41 | 32.07 | 30.02 | 31.67 | 11,882,396 | +1.48(+4.90%) |
Oct 18, 2023 | 30.64 | 30.81 | 30.00 | 30.19 | 6,354,563 | -0.81(-2.61%) |
Oct 17, 2023 | 30.07 | 31.21 | 30.00 | 31.00 | 8,921,688 | +0.59(+1.94%) |
Oct 16, 2023 | 30.55 | 30.86 | 29.85 | 30.41 | 10,327,478 | -0.10(-0.33%) |
Oct 13, 2023 | 31.46 | 31.92 | 30.41 | 30.51 | 9,612,556 | -1.12(-3.54%) |
Oct 12, 2023 | 31.87 | 31.96 | 31.35 | 31.63 | 6,983,704 | -0.13(-0.41%) |
Oct 11, 2023 | 31.08 | 31.92 | 31.05 | 31.76 | 7,427,832 | +0.85(+2.75%) |
Oct 10, 2023 | 30.33 | 31.18 | 30.33 | 30.91 | 6,026,400 | +0.70(+2.32%) |
Oct 09, 2023 | 29.79 | 30.48 | 29.63 | 30.21 | 6,908,056 | -0.25(-0.82%) |
Oct 06, 2023 | 29.40 | 30.61 | 29.34 | 30.46 | 10,213,647 | +0.64(+2.15%) |
Oct 05, 2023 | 29.96 | 30.20 | 29.08 | 29.82 | 11,832,785 | +0.23(+0.78%) |
Oct 04, 2023 | 28.54 | 29.62 | 27.90 | 29.59 | 10,793,105 | +1.17(+4.12%) |
Oct 03, 2023 | 28.29 | 28.95 | 28.20 | 28.42 | 6,775,685 | -0.26(-0.91%) |