Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.39 | 27.61 | 27.04 | 27.59 | 16,262,749 | +0.26(+0.94%) |
Nov 29, 2023 | 27.28 | 27.61 | 27.25 | 27.33 | 23,120,076 | -0.47(-1.70%) |
Nov 28, 2023 | 27.82 | 28.00 | 27.62 | 27.80 | 22,553,118 | +0.26(+0.93%) |
Nov 27, 2023 | 27.75 | 27.82 | 27.53 | 27.55 | 17,816,984 | -0.53(-1.89%) |
Nov 24, 2023 | 27.48 | 28.11 | 27.44 | 28.08 | 17,038,722 | +0.43(+1.56%) |
Nov 22, 2023 | 27.74 | 27.84 | 27.40 | 27.64 | 19,686,630 | +0.15(+0.54%) |
Nov 21, 2023 | 27.60 | 27.89 | 27.38 | 27.50 | 26,808,766 | -0.71(-2.51%) |
Nov 20, 2023 | 27.48 | 28.36 | 27.42 | 28.20 | 34,795,184 | +1.01(+3.72%) |
Nov 17, 2023 | 27.01 | 27.30 | 26.90 | 27.19 | 17,805,164 | +0.11(+0.40%) |
Nov 16, 2023 | 26.91 | 27.54 | 26.69 | 27.08 | 46,590,000 | -1.15(-4.07%) |
Nov 15, 2023 | 27.92 | 28.60 | 27.74 | 28.23 | 46,430,332 | +0.93(+3.42%) |
Nov 14, 2023 | 27.18 | 27.40 | 26.87 | 27.30 | 29,076,590 | +0.56(+2.10%) |
Nov 13, 2023 | 26.74 | 27.00 | 26.46 | 26.74 | 17,316,862 | +0.32(+1.23%) |
Nov 10, 2023 | 26.24 | 26.49 | 26.08 | 26.42 | 13,631,272 | +0.05(+0.19%) |
Nov 09, 2023 | 26.79 | 26.98 | 26.33 | 26.37 | 13,588,154 | -0.56(-2.08%) |
Nov 08, 2023 | 26.85 | 27.19 | 26.78 | 26.93 | 14,006,878 | -0.01(-0.04%) |
Nov 07, 2023 | 26.89 | 27.04 | 26.49 | 26.94 | 14,630,438 | -0.04(-0.15%) |
Nov 06, 2023 | 27.32 | 27.42 | 26.90 | 26.98 | 23,888,844 | +0.10(+0.37%) |
Nov 03, 2023 | 26.48 | 26.98 | 26.46 | 26.88 | 31,841,844 | +1.04(+4.03%) |
Nov 02, 2023 | 25.88 | 25.92 | 25.59 | 25.84 | 14,739,114 | +0.30(+1.19%) |
Nov 01, 2023 | 25.36 | 25.56 | 25.26 | 25.53 | 16,577,946 | -0.08(-0.31%) |
Oct 31, 2023 | 25.73 | 25.86 | 25.20 | 25.61 | 27,240,758 | -0.57(-2.18%) |
Oct 30, 2023 | 26.47 | 26.53 | 26.01 | 26.18 | 23,861,664 | +0.14(+0.53%) |
Oct 27, 2023 | 26.38 | 26.55 | 25.97 | 26.04 | 21,298,762 | +0.19(+0.72%) |
Oct 26, 2023 | 25.84 | 26.09 | 25.67 | 25.86 | 17,529,130 | +0.04(+0.15%) |
Oct 25, 2023 | 25.87 | 26.13 | 25.66 | 25.82 | 18,441,300 | -0.70(-2.63%) |
Oct 24, 2023 | 25.60 | 26.72 | 25.60 | 26.51 | 36,469,792 | +1.06(+4.17%) |
Oct 23, 2023 | 25.06 | 25.61 | 24.86 | 25.45 | 13,199,839 | +0.25(+0.97%) |
Oct 20, 2023 | 25.34 | 25.51 | 25.20 | 25.21 | 14,944,277 | -0.46(-1.80%) |
Oct 19, 2023 | 25.77 | 25.96 | 25.65 | 25.67 | 14,709,216 | -0.43(-1.66%) |
Oct 18, 2023 | 26.24 | 26.42 | 26.04 | 26.10 | 13,169,383 | -0.54(-2.03%) |
Oct 17, 2023 | 26.45 | 26.89 | 26.41 | 26.64 | 11,573,111 | -0.36(-1.35%) |
Oct 16, 2023 | 26.58 | 27.16 | 26.37 | 27.01 | 11,354,079 | +0.19(+0.70%) |
Oct 13, 2023 | 26.89 | 27.19 | 26.73 | 26.82 | 14,996,833 | -0.30(-1.12%) |
Oct 12, 2023 | 28.15 | 28.17 | 27.01 | 27.12 | 24,211,280 | -1.05(-3.73%) |
Oct 11, 2023 | 28.35 | 28.60 | 27.99 | 28.18 | 20,831,708 | +0.15(+0.53%) |
Oct 10, 2023 | 27.48 | 28.13 | 27.43 | 28.03 | 29,636,066 | +0.94(+3.48%) |
Oct 09, 2023 | 26.79 | 27.09 | 26.75 | 27.08 | 13,714,055 | -0.06(-0.22%) |
Oct 06, 2023 | 26.36 | 27.28 | 26.36 | 27.14 | 22,104,850 | +0.94(+3.60%) |
Oct 05, 2023 | 26.06 | 26.22 | 25.89 | 26.20 | 7,916,796 | +0.12(+0.45%) |
Oct 04, 2023 | 26.16 | 26.24 | 26.00 | 26.08 | 12,783,303 | -0.25(-0.93%) |
Oct 03, 2023 | 26.32 | 26.54 | 26.24 | 26.33 | 17,428,730 | -0.56(-2.08%) |
Oct 02, 2023 | 26.82 | 27.03 | 26.67 | 26.89 | 11,205,161 | -0.02(-0.07%) |
Sep 29, 2023 | 27.17 | 27.29 | 26.85 | 26.91 | 14,116,008 | +0.35(+1.33%) |
Sep 28, 2023 | 26.20 | 26.61 | 26.20 | 26.55 | 12,169,173 | -0.06(-0.22%) |
Sep 27, 2023 | 26.52 | 26.72 | 26.40 | 26.61 | 11,337,543 | +0.13(+0.48%) |
Sep 26, 2023 | 26.48 | 26.72 | 26.44 | 26.48 | 13,093,159 | -0.36(-1.35%) |
Sep 25, 2023 | 26.26 | 26.85 | 26.75 | 26.85 | 17,956,878 | -0.20(-0.73%) |
Sep 22, 2023 | 27.25 | 27.28 | 26.89 | 27.04 | 24,927,564 | +0.96(+3.69%) |
Sep 21, 2023 | 25.99 | 26.21 | 25.92 | 26.08 | 16,981,746 | -0.55(-2.07%) |
Sep 20, 2023 | 26.94 | 27.12 | 26.62 | 26.63 | 10,296,583 | -0.40(-1.49%) |
Sep 19, 2023 | 27.02 | 27.33 | 26.97 | 27.03 | 9,650,276 | -0.15(-0.54%) |
Sep 18, 2023 | 26.98 | 27.25 | 26.79 | 27.18 | 12,622,894 | -0.05(-0.18%) |
Sep 15, 2023 | 27.34 | 27.56 | 27.15 | 27.23 | 12,110,195 | -0.19(-0.68%) |
Sep 14, 2023 | 27.54 | 27.65 | 27.28 | 27.42 | 10,094,126 | +0.11(+0.40%) |
Sep 13, 2023 | 27.33 | 27.44 | 27.20 | 27.31 | 11,540,039 | -0.18(-0.64%) |
Sep 12, 2023 | 27.43 | 28.45 | 27.39 | 27.49 | 11,646,227 | -0.04(-0.14%) |
Sep 11, 2023 | 27.62 | 27.78 | 27.35 | 27.53 | 13,085,558 | +0.50(+1.85%) |
Sep 08, 2023 | 27.09 | 27.27 | 26.81 | 27.02 | 16,229,442 | -0.18(-0.65%) |
Sep 07, 2023 | 27.49 | 27.49 | 26.93 | 27.20 | 27,005,850 | -1.19(-4.19%) |
Sep 06, 2023 | 28.35 | 28.87 | 28.24 | 28.39 | 10,096,366 | -0.02(-0.07%) |
Sep 05, 2023 | 28.53 | 28.63 | 28.23 | 28.41 | 16,068,655 | -0.80(-2.73%) |