Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.03 | 31.59 | 30.75 | 31.47 | 16,044,031 | +0.42(+1.34%) |
Nov 29, 2023 | 31.08 | 31.32 | 30.75 | 31.05 | 4,129,508 | -0.15(-0.48%) |
Nov 28, 2023 | 31.37 | 31.59 | 31.03 | 31.20 | 3,308,630 | +0.00(+0.00%) |
Nov 27, 2023 | 30.78 | 31.28 | 30.60 | 31.20 | 3,215,113 | +0.16(+0.51%) |
Nov 24, 2023 | 30.97 | 31.14 | 30.71 | 31.04 | 1,305,708 | -0.04(-0.13%) |
Nov 22, 2023 | 30.82 | 31.29 | 30.74 | 31.08 | 3,183,159 | +0.37(+1.19%) |
Nov 21, 2023 | 30.37 | 30.94 | 30.32 | 30.72 | 4,304,365 | +1.04(+3.51%) |
Nov 20, 2023 | 29.38 | 29.76 | 29.20 | 29.68 | 3,214,947 | +0.25(+0.84%) |
Nov 17, 2023 | 29.55 | 29.81 | 29.23 | 29.43 | 2,434,833 | +0.09(+0.30%) |
Nov 16, 2023 | 29.17 | 29.63 | 29.13 | 29.34 | 3,584,474 | +0.28(+0.95%) |
Nov 15, 2023 | 28.55 | 29.56 | 28.55 | 29.06 | 4,969,297 | +0.38(+1.31%) |
Nov 14, 2023 | 28.43 | 29.39 | 27.88 | 28.68 | 4,342,130 | +1.02(+3.69%) |
Nov 13, 2023 | 28.09 | 28.54 | 27.59 | 27.66 | 3,990,817 | -0.48(-1.69%) |
Nov 10, 2023 | 27.84 | 28.27 | 27.50 | 28.14 | 5,675,380 | +1.13(+4.18%) |
Nov 09, 2023 | 27.75 | 28.07 | 26.98 | 27.01 | 5,433,249 | -0.43(-1.55%) |
Nov 08, 2023 | 28.25 | 28.42 | 27.40 | 27.44 | 3,799,583 | -0.71(-2.54%) |
Nov 07, 2023 | 28.33 | 28.54 | 27.80 | 28.15 | 3,448,985 | -0.16(-0.56%) |
Nov 06, 2023 | 29.05 | 29.23 | 28.07 | 28.31 | 4,978,943 | -0.64(-2.23%) |
Nov 03, 2023 | 28.52 | 29.36 | 28.23 | 28.95 | 5,142,851 | +0.66(+2.35%) |
Nov 02, 2023 | 26.74 | 28.42 | 26.04 | 28.29 | 8,736,597 | -2.28(-7.46%) |
Nov 01, 2023 | 30.14 | 30.71 | 29.74 | 30.57 | 4,388,318 | +0.43(+1.41%) |
Oct 31, 2023 | 29.96 | 30.67 | 29.77 | 30.14 | 3,701,348 | +0.42(+1.40%) |
Oct 30, 2023 | 30.64 | 30.74 | 29.48 | 29.73 | 3,418,709 | -0.60(-1.99%) |
Oct 27, 2023 | 30.55 | 30.74 | 30.12 | 30.33 | 2,731,117 | -0.08(-0.26%) |
Oct 26, 2023 | 30.74 | 30.83 | 29.80 | 30.41 | 6,018,907 | -1.12(-3.55%) |
Oct 25, 2023 | 32.13 | 32.18 | 31.50 | 31.53 | 5,784,046 | -0.83(-2.57%) |
Oct 24, 2023 | 32.04 | 32.53 | 31.91 | 32.36 | 4,278,632 | +0.31(+0.96%) |
Oct 23, 2023 | 31.62 | 32.26 | 31.56 | 32.05 | 2,387,121 | +0.49(+1.54%) |
Oct 20, 2023 | 31.30 | 31.80 | 30.98 | 31.57 | 5,871,354 | +0.35(+1.11%) |
Oct 19, 2023 | 32.03 | 32.17 | 31.21 | 31.22 | 2,033,682 | -0.83(-2.60%) |
Oct 18, 2023 | 31.76 | 32.25 | 31.59 | 32.05 | 4,186,403 | +0.22(+0.68%) |
Oct 17, 2023 | 30.90 | 32.04 | 30.90 | 31.84 | 5,133,860 | +0.72(+2.33%) |
Oct 16, 2023 | 30.73 | 31.40 | 30.33 | 31.11 | 1,998,612 | +0.55(+1.82%) |
Oct 13, 2023 | 30.27 | 30.74 | 30.21 | 30.56 | 1,489,045 | +0.23(+0.75%) |
Oct 12, 2023 | 31.55 | 31.72 | 30.23 | 30.33 | 2,440,809 | -1.19(-3.77%) |
Oct 11, 2023 | 32.07 | 32.28 | 31.34 | 31.52 | 1,904,597 | -0.59(-1.85%) |
Oct 10, 2023 | 31.92 | 32.18 | 31.57 | 32.11 | 1,625,954 | +0.44(+1.38%) |
Oct 09, 2023 | 31.97 | 32.06 | 31.42 | 31.68 | 1,389,749 | -0.52(-1.60%) |
Oct 06, 2023 | 31.75 | 32.44 | 31.55 | 32.19 | 2,183,902 | +0.30(+0.93%) |
Oct 05, 2023 | 33.06 | 33.28 | 31.51 | 31.90 | 3,164,794 | -1.11(-3.36%) |
Oct 04, 2023 | 33.22 | 33.29 | 32.63 | 33.01 | 4,883,122 | -0.13(-0.39%) |
Oct 03, 2023 | 33.24 | 33.53 | 32.93 | 33.13 | 3,043,589 | -0.35(-1.04%) |
Oct 02, 2023 | 33.78 | 33.78 | 33.32 | 33.48 | 1,981,118 | -0.38(-1.11%) |
Sep 29, 2023 | 34.07 | 34.30 | 33.72 | 33.86 | 1,247,882 | +0.03(+0.09%) |
Sep 28, 2023 | 33.66 | 34.02 | 33.54 | 33.83 | 1,854,478 | +0.16(+0.47%) |
Sep 27, 2023 | 34.19 | 34.43 | 33.31 | 33.67 | 2,062,632 | -0.47(-1.39%) |
Sep 26, 2023 | 33.50 | 34.31 | 33.47 | 34.14 | 1,851,714 | +0.41(+1.23%) |
Sep 25, 2023 | 33.43 | 33.75 | 33.49 | 33.73 | 1,983,383 | +0.29(+0.86%) |
Sep 22, 2023 | 33.75 | 33.84 | 33.23 | 33.44 | 3,761,171 | -0.28(-0.82%) |
Sep 21, 2023 | 34.51 | 34.51 | 33.66 | 33.72 | 2,171,397 | -1.02(-2.93%) |
Sep 20, 2023 | 35.19 | 35.39 | 34.70 | 34.74 | 1,307,003 | -0.10(-0.28%) |
Sep 19, 2023 | 35.08 | 35.20 | 34.76 | 34.83 | 1,357,429 | -0.25(-0.70%) |
Sep 18, 2023 | 34.95 | 35.19 | 34.59 | 35.08 | 1,920,155 | +0.00(+0.00%) |
Sep 15, 2023 | 35.10 | 35.63 | 34.99 | 35.08 | 2,583,677 | -0.05(-0.14%) |
Sep 14, 2023 | 35.61 | 35.87 | 34.92 | 35.13 | 1,466,216 | -0.20(-0.56%) |
Sep 13, 2023 | 36.10 | 36.22 | 35.28 | 35.33 | 1,913,283 | -0.85(-2.35%) |
Sep 12, 2023 | 36.03 | 36.37 | 35.87 | 36.18 | 1,179,118 | +0.08(+0.22%) |
Sep 11, 2023 | 35.66 | 36.32 | 35.61 | 36.10 | 1,083,486 | +0.56(+1.58%) |
Sep 08, 2023 | 35.58 | 35.79 | 35.45 | 35.54 | 1,094,696 | -0.16(-0.44%) |
Sep 07, 2023 | 36.16 | 37.03 | 35.62 | 35.69 | 854,023 | -0.53(-1.47%) |
Sep 06, 2023 | 36.15 | 36.42 | 35.82 | 36.23 | 1,004,538 | +0.01(+0.03%) |
Sep 05, 2023 | 36.87 | 36.92 | 36.17 | 36.22 | 1,612,866 | -0.78(-2.11%) |