Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.03 | 35.11 | 34.06 | 34.27 | 2,034,269 | -0.64(-1.82%) |
Nov 29, 2023 | 33.28 | 35.09 | 33.24 | 34.90 | 3,149,030 | +2.09(+6.37%) |
Nov 28, 2023 | 32.24 | 32.90 | 32.01 | 32.81 | 1,456,624 | +0.55(+1.69%) |
Nov 27, 2023 | 32.34 | 32.48 | 32.13 | 32.26 | 1,140,889 | -0.24(-0.74%) |
Nov 24, 2023 | 32.66 | 32.80 | 32.43 | 32.50 | 402,842 | +0.00(+0.00%) |
Nov 22, 2023 | 31.94 | 32.58 | 31.70 | 32.50 | 948,626 | +0.58(+1.83%) |
Nov 21, 2023 | 32.08 | 32.28 | 31.63 | 31.92 | 1,348,897 | -0.28(-0.86%) |
Nov 20, 2023 | 31.96 | 32.33 | 31.82 | 32.20 | 1,331,586 | +0.08(+0.24%) |
Nov 17, 2023 | 32.27 | 32.28 | 31.79 | 32.12 | 1,685,564 | +0.10(+0.30%) |
Nov 16, 2023 | 31.95 | 32.26 | 31.82 | 32.03 | 1,277,263 | -0.10(-0.30%) |
Nov 15, 2023 | 31.36 | 32.27 | 31.35 | 32.12 | 2,225,388 | +0.84(+2.69%) |
Nov 14, 2023 | 30.65 | 31.42 | 30.23 | 31.28 | 1,944,912 | +1.43(+4.78%) |
Nov 13, 2023 | 29.54 | 30.00 | 29.49 | 29.85 | 869,648 | +0.14(+0.48%) |
Nov 10, 2023 | 29.65 | 29.85 | 29.36 | 29.71 | 1,555,644 | +0.15(+0.52%) |
Nov 09, 2023 | 29.81 | 30.05 | 29.54 | 29.56 | 2,599,784 | +0.13(+0.46%) |
Nov 08, 2023 | 29.43 | 29.70 | 29.28 | 29.42 | 1,058,797 | -0.01(-0.03%) |
Nov 07, 2023 | 29.73 | 29.90 | 29.27 | 29.43 | 1,249,465 | -0.41(-1.38%) |
Nov 06, 2023 | 30.30 | 30.91 | 29.53 | 29.84 | 1,401,394 | -0.45(-1.48%) |
Nov 03, 2023 | 30.12 | 30.66 | 30.12 | 30.29 | 1,995,278 | +0.57(+1.93%) |
Nov 02, 2023 | 28.57 | 29.80 | 28.54 | 29.72 | 1,817,284 | +1.56(+5.54%) |
Nov 01, 2023 | 27.62 | 28.40 | 27.56 | 28.16 | 2,545,866 | +0.73(+2.65%) |
Oct 31, 2023 | 27.83 | 27.83 | 27.13 | 27.43 | 2,336,915 | -0.40(-1.44%) |
Oct 30, 2023 | 27.76 | 28.10 | 27.41 | 27.83 | 2,266,042 | +0.13(+0.48%) |
Oct 27, 2023 | 28.59 | 28.62 | 27.60 | 27.70 | 1,797,472 | -0.67(-2.36%) |
Oct 26, 2023 | 28.38 | 28.75 | 28.19 | 28.37 | 1,828,633 | -0.14(-0.50%) |
Oct 25, 2023 | 29.11 | 29.19 | 28.49 | 28.51 | 1,891,015 | -0.86(-2.93%) |
Oct 24, 2023 | 29.12 | 29.70 | 29.06 | 29.38 | 1,063,005 | +0.27(+0.92%) |
Oct 23, 2023 | 28.94 | 29.47 | 28.81 | 29.11 | 1,224,476 | +0.01(+0.03%) |
Oct 20, 2023 | 29.23 | 29.63 | 28.87 | 29.10 | 1,521,594 | -0.32(-1.07%) |
Oct 19, 2023 | 30.19 | 30.23 | 29.34 | 29.41 | 2,151,141 | -0.76(-2.51%) |
Oct 18, 2023 | 30.93 | 30.97 | 30.14 | 30.17 | 1,167,578 | -1.13(-3.61%) |
Oct 17, 2023 | 31.01 | 31.63 | 30.95 | 31.30 | 1,419,088 | -0.09(-0.27%) |
Oct 16, 2023 | 31.29 | 31.71 | 31.10 | 31.38 | 1,342,707 | +0.38(+1.23%) |
Oct 13, 2023 | 31.54 | 31.64 | 30.91 | 31.00 | 1,047,193 | -0.42(-1.34%) |
Oct 12, 2023 | 32.06 | 32.16 | 31.35 | 31.42 | 1,154,037 | -0.65(-2.03%) |
Oct 11, 2023 | 31.61 | 32.16 | 31.49 | 32.07 | 1,384,065 | +0.52(+1.64%) |
Oct 10, 2023 | 30.97 | 31.62 | 30.89 | 31.56 | 1,301,224 | +0.73(+2.36%) |
Oct 09, 2023 | 30.24 | 30.97 | 30.15 | 30.83 | 645,923 | +0.23(+0.75%) |
Oct 06, 2023 | 29.82 | 30.81 | 29.33 | 30.60 | 1,564,938 | +0.75(+2.50%) |
Oct 05, 2023 | 29.66 | 29.98 | 29.51 | 29.85 | 1,178,393 | -0.01(-0.03%) |
Oct 04, 2023 | 30.04 | 30.11 | 29.29 | 29.86 | 1,701,495 | -0.11(-0.35%) |
Oct 03, 2023 | 30.14 | 30.53 | 29.62 | 29.97 | 2,060,332 | -0.75(-2.43%) |
Oct 02, 2023 | 31.75 | 31.86 | 30.59 | 30.71 | 2,595,692 | -1.19(-3.72%) |
Sep 29, 2023 | 32.61 | 32.67 | 31.84 | 31.90 | 1,364,684 | -0.41(-1.27%) |
Sep 28, 2023 | 32.02 | 32.46 | 31.99 | 32.31 | 1,251,611 | +0.28(+0.87%) |
Sep 27, 2023 | 32.44 | 32.44 | 31.83 | 32.03 | 1,095,685 | -0.18(-0.56%) |
Sep 26, 2023 | 32.20 | 32.39 | 31.85 | 32.22 | 1,745,797 | -0.34(-1.06%) |
Sep 25, 2023 | 32.49 | 32.57 | 32.24 | 32.56 | 1,503,321 | -0.07(-0.21%) |
Sep 22, 2023 | 32.80 | 33.08 | 32.55 | 32.63 | 1,574,610 | +0.02(+0.06%) |
Sep 21, 2023 | 33.64 | 33.66 | 32.58 | 32.61 | 1,823,756 | -1.28(-3.78%) |
Sep 20, 2023 | 34.26 | 34.58 | 33.87 | 33.89 | 968,397 | -0.16(-0.48%) |
Sep 19, 2023 | 34.40 | 34.66 | 33.77 | 34.05 | 1,720,874 | -0.26(-0.75%) |
Sep 18, 2023 | 34.48 | 34.66 | 34.26 | 34.31 | 756,025 | -0.18(-0.53%) |
Sep 15, 2023 | 34.32 | 34.57 | 34.14 | 34.49 | 1,340,445 | +0.22(+0.64%) |
Sep 14, 2023 | 33.76 | 34.57 | 33.74 | 34.27 | 1,272,830 | +0.84(+2.52%) |
Sep 13, 2023 | 33.73 | 33.81 | 33.22 | 33.43 | 958,264 | -0.11(-0.31%) |
Sep 12, 2023 | 34.20 | 34.52 | 33.48 | 33.54 | 1,203,954 | -0.70(-2.04%) |
Sep 11, 2023 | 33.80 | 34.25 | 33.79 | 34.24 | 812,065 | +0.77(+2.29%) |
Sep 08, 2023 | 32.97 | 33.58 | 32.87 | 33.47 | 1,038,431 | +0.54(+1.63%) |
Sep 07, 2023 | 32.32 | 33.17 | 32.32 | 32.93 | 974,099 | +0.17(+0.53%) |
Sep 06, 2023 | 32.78 | 33.02 | 32.36 | 32.76 | 478,049 | -0.14(-0.44%) |
Sep 05, 2023 | 33.36 | 33.55 | 32.89 | 32.91 | 623,228 | -0.48(-1.43%) |