Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.98 | 30.34 | 29.63 | 30.07 | 7,324,325 | +0.12(+0.39%) |
Nov 29, 2023 | 31.02 | 31.17 | 29.61 | 29.95 | 8,744,381 | -1.45(-4.63%) |
Nov 28, 2023 | 31.39 | 31.58 | 31.11 | 31.41 | 5,580,816 | -0.01(-0.03%) |
Nov 27, 2023 | 32.18 | 32.22 | 31.33 | 31.42 | 3,822,155 | -0.75(-2.32%) |
Nov 24, 2023 | 32.15 | 32.35 | 32.07 | 32.17 | 1,211,833 | +0.13(+0.40%) |
Nov 22, 2023 | 32.20 | 32.28 | 31.79 | 32.04 | 3,458,472 | +0.14(+0.43%) |
Nov 21, 2023 | 31.73 | 32.17 | 31.61 | 31.90 | 8,604,552 | +0.26(+0.81%) |
Nov 20, 2023 | 31.78 | 31.93 | 31.61 | 31.65 | 2,845,321 | -0.32(-1.01%) |
Nov 17, 2023 | 32.28 | 32.28 | 31.78 | 31.97 | 3,772,149 | -0.14(-0.43%) |
Nov 16, 2023 | 32.12 | 32.43 | 31.95 | 32.11 | 8,002,462 | -0.08(-0.24%) |
Nov 15, 2023 | 32.41 | 32.46 | 32.03 | 32.19 | 2,094,494 | -0.18(-0.55%) |
Nov 14, 2023 | 32.18 | 32.60 | 31.98 | 32.36 | 3,907,710 | +0.48(+1.51%) |
Nov 13, 2023 | 31.77 | 32.12 | 31.74 | 31.88 | 2,420,020 | -0.07(-0.22%) |
Nov 10, 2023 | 32.09 | 32.09 | 31.77 | 31.95 | 2,152,002 | -0.01(-0.03%) |
Nov 09, 2023 | 32.03 | 32.05 | 31.75 | 31.96 | 2,212,365 | +0.04(+0.12%) |
Nov 08, 2023 | 32.13 | 32.14 | 31.83 | 31.92 | 1,927,520 | -0.12(-0.37%) |
Nov 07, 2023 | 31.99 | 32.17 | 31.85 | 32.04 | 2,165,584 | +0.06(+0.18%) |
Nov 06, 2023 | 32.30 | 32.42 | 31.94 | 31.98 | 2,033,490 | -0.33(-1.03%) |
Nov 03, 2023 | 33.01 | 33.11 | 32.27 | 32.31 | 2,253,554 | -0.30(-0.93%) |
Nov 02, 2023 | 32.17 | 32.81 | 32.05 | 32.62 | 3,362,175 | +0.73(+2.28%) |
Nov 01, 2023 | 31.96 | 32.11 | 31.60 | 31.89 | 4,308,542 | -0.11(-0.34%) |
Oct 31, 2023 | 31.69 | 32.15 | 31.64 | 32.00 | 7,312,914 | +0.48(+1.53%) |
Oct 30, 2023 | 31.06 | 31.60 | 31.05 | 31.52 | 2,601,089 | +0.66(+2.13%) |
Oct 27, 2023 | 31.33 | 31.47 | 30.77 | 30.86 | 2,941,169 | -0.64(-2.03%) |
Oct 26, 2023 | 31.66 | 31.70 | 31.13 | 31.50 | 3,671,939 | -0.08(-0.25%) |
Oct 25, 2023 | 30.51 | 31.63 | 30.41 | 31.58 | 5,774,669 | +1.14(+3.75%) |
Oct 24, 2023 | 30.44 | 30.69 | 30.34 | 30.44 | 5,151,726 | +0.00(+0.00%) |
Oct 23, 2023 | 30.74 | 30.98 | 30.39 | 30.44 | 3,035,359 | -0.45(-1.46%) |
Oct 20, 2023 | 31.45 | 31.59 | 30.87 | 30.89 | 3,121,160 | -0.39(-1.26%) |
Oct 19, 2023 | 31.32 | 31.68 | 31.16 | 31.28 | 2,702,450 | -0.04(-0.13%) |
Oct 18, 2023 | 31.93 | 32.07 | 31.31 | 31.32 | 2,693,476 | -0.54(-1.70%) |
Oct 17, 2023 | 31.53 | 32.10 | 31.46 | 31.86 | 3,533,474 | +0.29(+0.90%) |
Oct 16, 2023 | 31.51 | 31.87 | 30.78 | 31.58 | 5,234,758 | +0.10(+0.31%) |
Oct 13, 2023 | 31.55 | 31.70 | 30.18 | 31.48 | 7,468,084 | -0.37(-1.16%) |
Oct 12, 2023 | 35.09 | 35.22 | 31.39 | 31.85 | 8,287,888 | -3.47(-9.83%) |
Oct 11, 2023 | 35.94 | 36.06 | 35.18 | 35.32 | 2,309,005 | -0.57(-1.58%) |
Oct 10, 2023 | 35.47 | 36.31 | 35.47 | 35.88 | 3,233,281 | +0.74(+2.11%) |
Oct 09, 2023 | 35.78 | 35.91 | 34.52 | 35.14 | 4,991,992 | -0.80(-2.22%) |
Oct 06, 2023 | 36.23 | 36.27 | 35.05 | 35.94 | 2,854,797 | -0.47(-1.29%) |
Oct 05, 2023 | 37.03 | 37.31 | 36.26 | 36.41 | 3,252,489 | -0.73(-1.97%) |
Oct 04, 2023 | 36.71 | 37.17 | 36.54 | 37.14 | 1,864,400 | +0.39(+1.06%) |
Oct 03, 2023 | 36.28 | 36.95 | 36.20 | 36.75 | 2,547,641 | +0.16(+0.43%) |
Oct 02, 2023 | 36.93 | 36.94 | 36.19 | 36.59 | 1,936,874 | -0.48(-1.29%) |
Sep 29, 2023 | 37.25 | 37.48 | 37.02 | 37.07 | 2,086,845 | +0.00(+0.00%) |
Sep 28, 2023 | 37.46 | 37.59 | 37.05 | 37.07 | 1,801,066 | -0.29(-0.78%) |
Sep 27, 2023 | 37.84 | 37.97 | 37.13 | 37.36 | 1,667,978 | -0.51(-1.34%) |
Sep 26, 2023 | 37.94 | 38.26 | 37.84 | 37.87 | 2,047,941 | -0.08(-0.21%) |
Sep 25, 2023 | 37.78 | 38.01 | 37.81 | 37.95 | 1,718,176 | +0.02(+0.05%) |
Sep 22, 2023 | 38.35 | 38.39 | 37.92 | 37.93 | 2,155,087 | -0.41(-1.07%) |
Sep 21, 2023 | 37.78 | 38.58 | 37.60 | 38.34 | 2,762,028 | +0.53(+1.39%) |
Sep 20, 2023 | 37.64 | 37.98 | 37.44 | 37.81 | 2,094,222 | +0.35(+0.94%) |
Sep 19, 2023 | 37.28 | 37.59 | 37.16 | 37.46 | 1,891,788 | +0.20(+0.55%) |
Sep 18, 2023 | 37.40 | 37.48 | 36.84 | 37.26 | 1,893,804 | -0.02(-0.05%) |
Sep 15, 2023 | 37.43 | 37.64 | 37.27 | 37.28 | 4,246,315 | -0.17(-0.44%) |
Sep 14, 2023 | 36.65 | 37.52 | 36.65 | 37.44 | 2,155,710 | +0.84(+2.29%) |
Sep 13, 2023 | 36.52 | 36.63 | 36.29 | 36.60 | 1,871,553 | +0.15(+0.40%) |
Sep 12, 2023 | 36.46 | 36.52 | 36.04 | 36.46 | 2,085,904 | +0.04(+0.11%) |
Sep 11, 2023 | 36.20 | 36.64 | 36.17 | 36.42 | 2,021,107 | +0.23(+0.65%) |
Sep 08, 2023 | 36.06 | 36.22 | 35.85 | 36.19 | 2,702,183 | +0.14(+0.38%) |
Sep 07, 2023 | 36.41 | 36.46 | 35.97 | 36.05 | 3,036,525 | -0.26(-0.72%) |
Sep 06, 2023 | 36.74 | 36.88 | 36.30 | 36.31 | 2,514,525 | -0.39(-1.06%) |
Sep 05, 2023 | 37.45 | 37.51 | 36.69 | 36.70 | 3,036,930 | -0.73(-1.95%) |