Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.11 | 32.61 | 31.94 | 32.56 | 4,347,266 | +0.39(+1.21%) |
Nov 29, 2023 | 32.80 | 32.91 | 32.16 | 32.16 | 2,910,501 | -0.32(-0.99%) |
Nov 28, 2023 | 32.48 | 32.64 | 32.32 | 32.49 | 2,246,252 | -0.10(-0.30%) |
Nov 27, 2023 | 32.58 | 32.77 | 32.40 | 32.58 | 3,489,162 | +0.03(+0.09%) |
Nov 24, 2023 | 32.45 | 32.58 | 32.32 | 32.56 | 708,593 | -0.01(-0.03%) |
Nov 22, 2023 | 32.74 | 32.81 | 32.43 | 32.56 | 1,741,674 | +0.20(+0.63%) |
Nov 21, 2023 | 32.54 | 32.66 | 32.28 | 32.36 | 3,009,250 | -0.33(-1.01%) |
Nov 20, 2023 | 32.63 | 32.84 | 32.37 | 32.69 | 2,100,642 | -0.03(-0.09%) |
Nov 17, 2023 | 33.06 | 33.14 | 32.60 | 32.72 | 5,228,848 | -0.01(-0.03%) |
Nov 16, 2023 | 32.58 | 32.93 | 32.45 | 32.73 | 3,430,353 | +0.29(+0.90%) |
Nov 15, 2023 | 32.63 | 32.92 | 32.27 | 32.44 | 2,811,017 | -0.20(-0.60%) |
Nov 14, 2023 | 31.75 | 32.74 | 31.63 | 32.63 | 4,309,387 | +1.88(+6.12%) |
Nov 13, 2023 | 30.66 | 30.85 | 30.48 | 30.75 | 2,151,622 | -0.17(-0.54%) |
Nov 10, 2023 | 30.68 | 30.97 | 30.39 | 30.92 | 2,247,371 | +0.46(+1.51%) |
Nov 09, 2023 | 30.87 | 30.93 | 30.33 | 30.46 | 2,579,673 | -0.27(-0.89%) |
Nov 08, 2023 | 30.65 | 30.87 | 30.54 | 30.73 | 2,472,305 | +0.24(+0.80%) |
Nov 07, 2023 | 31.04 | 31.04 | 30.44 | 30.49 | 2,799,964 | -0.46(-1.48%) |
Nov 06, 2023 | 30.88 | 30.96 | 30.57 | 30.94 | 3,746,644 | +0.00(+0.00%) |
Nov 03, 2023 | 30.19 | 31.24 | 30.19 | 30.94 | 4,156,684 | +1.15(+3.87%) |
Nov 02, 2023 | 29.23 | 29.94 | 29.23 | 29.79 | 2,749,737 | +1.00(+3.46%) |
Nov 01, 2023 | 28.75 | 28.90 | 28.40 | 28.80 | 2,184,326 | +0.06(+0.20%) |
Oct 31, 2023 | 28.45 | 28.82 | 28.29 | 28.74 | 2,984,541 | +0.41(+1.43%) |
Oct 30, 2023 | 28.44 | 28.68 | 27.97 | 28.33 | 4,437,936 | +0.45(+1.63%) |
Oct 27, 2023 | 28.28 | 28.35 | 27.73 | 27.88 | 3,786,407 | -0.24(-0.86%) |
Oct 26, 2023 | 28.55 | 28.79 | 27.58 | 28.12 | 7,695,198 | -1.23(-4.19%) |
Oct 25, 2023 | 29.84 | 30.03 | 29.32 | 29.35 | 3,434,907 | -0.76(-2.54%) |
Oct 24, 2023 | 29.68 | 30.15 | 29.67 | 30.11 | 3,012,297 | +0.49(+1.67%) |
Oct 23, 2023 | 29.87 | 30.08 | 29.46 | 29.62 | 4,142,164 | -0.57(-1.89%) |
Oct 20, 2023 | 30.67 | 30.85 | 30.18 | 30.19 | 3,306,491 | -0.36(-1.17%) |
Oct 19, 2023 | 31.09 | 31.37 | 30.51 | 30.55 | 4,205,354 | -0.62(-1.99%) |
Oct 18, 2023 | 31.54 | 31.57 | 31.07 | 31.17 | 1,954,661 | -0.50(-1.59%) |
Oct 17, 2023 | 31.52 | 32.01 | 31.46 | 31.67 | 2,392,889 | +0.03(+0.09%) |
Oct 16, 2023 | 31.60 | 31.81 | 31.31 | 31.64 | 1,966,615 | +0.15(+0.46%) |
Oct 13, 2023 | 31.72 | 31.81 | 31.31 | 31.50 | 1,697,056 | -0.12(-0.37%) |
Oct 12, 2023 | 31.67 | 31.93 | 31.41 | 31.61 | 2,304,473 | -0.26(-0.82%) |
Oct 11, 2023 | 31.19 | 31.92 | 31.11 | 31.87 | 3,317,200 | +0.95(+3.07%) |
Oct 10, 2023 | 31.01 | 31.39 | 30.84 | 30.93 | 2,963,124 | -0.23(-0.75%) |
Oct 09, 2023 | 30.66 | 31.25 | 30.66 | 31.16 | 1,548,707 | +0.21(+0.69%) |
Oct 06, 2023 | 30.42 | 31.12 | 30.23 | 30.94 | 2,161,314 | +0.30(+0.98%) |
Oct 05, 2023 | 30.51 | 30.69 | 30.35 | 30.64 | 2,190,464 | +0.09(+0.29%) |
Oct 04, 2023 | 30.24 | 30.57 | 30.00 | 30.56 | 3,267,889 | +0.48(+1.61%) |
Oct 03, 2023 | 30.06 | 30.32 | 29.86 | 30.07 | 2,824,495 | -0.21(-0.70%) |
Oct 02, 2023 | 30.91 | 30.97 | 29.93 | 30.29 | 3,845,578 | -0.39(-1.26%) |
Sep 29, 2023 | 31.20 | 31.37 | 30.43 | 30.67 | 3,902,109 | -0.07(-0.22%) |
Sep 28, 2023 | 30.82 | 31.08 | 30.64 | 30.74 | 2,887,180 | +0.06(+0.19%) |
Sep 27, 2023 | 31.10 | 31.26 | 30.38 | 30.68 | 3,971,120 | -0.29(-0.94%) |
Sep 26, 2023 | 31.22 | 31.36 | 30.90 | 30.97 | 2,687,915 | -0.48(-1.54%) |
Sep 25, 2023 | 31.46 | 31.49 | 31.28 | 31.46 | 2,325,532 | -0.17(-0.55%) |
Sep 22, 2023 | 31.94 | 32.21 | 31.62 | 31.63 | 3,566,611 | -0.32(-1.00%) |
Sep 21, 2023 | 32.69 | 32.80 | 31.93 | 31.95 | 2,815,220 | -0.92(-2.80%) |
Sep 20, 2023 | 33.25 | 33.25 | 32.79 | 32.87 | 3,039,730 | -0.10(-0.29%) |
Sep 19, 2023 | 33.57 | 33.65 | 32.83 | 32.97 | 3,104,272 | -0.60(-1.79%) |
Sep 18, 2023 | 34.11 | 34.13 | 33.45 | 33.57 | 2,296,216 | -0.59(-1.73%) |
Sep 15, 2023 | 33.85 | 34.20 | 33.85 | 34.16 | 6,677,493 | +0.14(+0.40%) |
Sep 14, 2023 | 33.50 | 34.04 | 33.46 | 34.02 | 2,611,958 | +0.83(+2.51%) |
Sep 13, 2023 | 33.24 | 33.39 | 33.09 | 33.19 | 2,681,182 | -0.04(-0.12%) |
Sep 12, 2023 | 33.04 | 33.41 | 32.97 | 33.23 | 2,502,698 | +0.25(+0.76%) |
Sep 11, 2023 | 32.95 | 33.10 | 32.69 | 32.98 | 2,046,634 | +0.18(+0.56%) |
Sep 08, 2023 | 33.16 | 33.25 | 32.73 | 32.79 | 1,709,471 | -0.32(-0.96%) |
Sep 07, 2023 | 32.89 | 33.37 | 32.76 | 33.11 | 2,023,506 | +0.24(+0.74%) |
Sep 06, 2023 | 32.74 | 32.90 | 32.64 | 32.87 | 2,041,183 | +0.09(+0.27%) |
Sep 05, 2023 | 33.14 | 33.58 | 32.78 | 32.78 | 2,268,816 | -0.30(-0.91%) |