Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.84 | 35.40 | 34.39 | 34.93 | 2,739,567 | +0.19(+0.54%) |
Nov 29, 2023 | 34.01 | 35.61 | 34.01 | 34.75 | 2,810,112 | +0.87(+2.58%) |
Nov 28, 2023 | 33.63 | 33.89 | 33.08 | 33.88 | 1,961,058 | +0.15(+0.44%) |
Nov 27, 2023 | 33.62 | 33.83 | 33.00 | 33.73 | 1,451,306 | +0.05(+0.15%) |
Nov 24, 2023 | 33.91 | 34.10 | 33.46 | 33.68 | 595,603 | -0.06(-0.17%) |
Nov 22, 2023 | 34.01 | 34.32 | 33.50 | 33.74 | 1,470,127 | +0.10(+0.29%) |
Nov 21, 2023 | 34.39 | 34.60 | 33.37 | 33.64 | 2,357,689 | -1.44(-4.11%) |
Nov 20, 2023 | 35.46 | 35.46 | 34.87 | 35.08 | 1,620,633 | -0.28(-0.80%) |
Nov 17, 2023 | 35.54 | 35.76 | 34.71 | 35.37 | 2,179,092 | +0.35(+1.01%) |
Nov 16, 2023 | 35.25 | 35.30 | 34.38 | 35.01 | 2,261,453 | -0.36(-1.03%) |
Nov 15, 2023 | 34.67 | 35.81 | 34.56 | 35.38 | 2,493,043 | +0.70(+2.01%) |
Nov 14, 2023 | 33.70 | 35.35 | 33.69 | 34.68 | 3,335,343 | +2.61(+8.13%) |
Nov 13, 2023 | 32.00 | 32.25 | 31.61 | 32.07 | 1,265,028 | -0.21(-0.64%) |
Nov 10, 2023 | 32.32 | 32.50 | 31.55 | 32.28 | 1,682,025 | +0.36(+1.14%) |
Nov 09, 2023 | 33.24 | 33.26 | 31.76 | 31.91 | 1,912,333 | -1.19(-3.58%) |
Nov 08, 2023 | 33.48 | 33.50 | 32.66 | 33.10 | 1,789,982 | +0.07(+0.21%) |
Nov 07, 2023 | 33.03 | 33.22 | 32.61 | 33.03 | 1,820,485 | -0.08(-0.23%) |
Nov 06, 2023 | 33.78 | 33.99 | 32.79 | 33.11 | 1,599,998 | -0.56(-1.67%) |
Nov 03, 2023 | 33.31 | 33.98 | 33.21 | 33.67 | 2,683,613 | +1.48(+4.60%) |
Nov 02, 2023 | 30.64 | 32.31 | 30.64 | 32.19 | 3,124,645 | +2.14(+7.12%) |
Nov 01, 2023 | 29.78 | 30.16 | 29.38 | 30.05 | 2,334,932 | +0.16(+0.55%) |
Oct 31, 2023 | 29.14 | 30.00 | 28.85 | 29.88 | 2,464,610 | +0.84(+2.90%) |
Oct 30, 2023 | 28.91 | 29.23 | 28.40 | 29.04 | 2,928,862 | +0.51(+1.80%) |
Oct 27, 2023 | 29.63 | 29.71 | 28.07 | 28.53 | 2,579,068 | -0.97(-3.28%) |
Oct 26, 2023 | 28.63 | 29.89 | 28.63 | 29.50 | 4,285,922 | +0.79(+2.77%) |
Oct 25, 2023 | 28.59 | 29.03 | 27.99 | 28.70 | 2,800,684 | -0.22(-0.77%) |
Oct 24, 2023 | 29.19 | 29.51 | 28.41 | 28.92 | 2,676,461 | -0.18(-0.63%) |
Oct 23, 2023 | 28.71 | 29.90 | 28.59 | 29.11 | 4,775,750 | +0.09(+0.30%) |
Oct 20, 2023 | 31.00 | 31.09 | 28.69 | 29.02 | 6,829,011 | -2.21(-7.07%) |
Oct 19, 2023 | 32.92 | 33.37 | 31.21 | 31.23 | 8,824,021 | -3.34(-9.67%) |
Oct 18, 2023 | 35.19 | 35.46 | 34.40 | 34.57 | 3,722,355 | -1.02(-2.86%) |
Oct 17, 2023 | 34.42 | 36.03 | 34.39 | 35.59 | 4,369,598 | +0.79(+2.28%) |
Oct 16, 2023 | 33.99 | 34.88 | 33.60 | 34.80 | 2,465,712 | +1.31(+3.91%) |
Oct 13, 2023 | 34.57 | 34.73 | 33.25 | 33.49 | 2,273,810 | -0.61(-1.79%) |
Oct 12, 2023 | 34.51 | 34.53 | 33.44 | 34.10 | 2,473,712 | -0.44(-1.26%) |
Oct 11, 2023 | 34.14 | 34.89 | 34.01 | 34.53 | 2,918,601 | +0.51(+1.51%) |
Oct 10, 2023 | 33.38 | 34.35 | 33.23 | 34.02 | 3,541,158 | +1.11(+3.39%) |
Oct 09, 2023 | 32.26 | 33.16 | 32.20 | 32.91 | 2,955,266 | +0.27(+0.83%) |
Oct 06, 2023 | 31.65 | 33.07 | 31.42 | 32.63 | 3,736,076 | +0.28(+0.87%) |
Oct 05, 2023 | 32.21 | 32.65 | 31.80 | 32.35 | 5,494,698 | +0.07(+0.21%) |
Oct 04, 2023 | 32.08 | 32.37 | 31.23 | 32.29 | 2,782,083 | +0.40(+1.25%) |
Oct 03, 2023 | 32.18 | 32.31 | 31.24 | 31.89 | 2,879,777 | -0.55(-1.70%) |
Oct 02, 2023 | 33.80 | 34.11 | 32.17 | 32.44 | 2,820,039 | -1.36(-4.01%) |
Sep 29, 2023 | 33.63 | 34.62 | 33.31 | 33.80 | 3,021,505 | +0.91(+2.77%) |
Sep 28, 2023 | 32.14 | 33.30 | 31.52 | 32.89 | 2,305,601 | +0.76(+2.35%) |
Sep 27, 2023 | 32.37 | 32.99 | 32.07 | 32.13 | 3,902,253 | -0.79(-2.41%) |
Sep 26, 2023 | 32.78 | 33.61 | 32.78 | 32.93 | 1,637,430 | -0.57(-1.71%) |
Sep 25, 2023 | 32.71 | 33.52 | 33.18 | 33.50 | 1,414,875 | +0.46(+1.41%) |
Sep 22, 2023 | 33.21 | 33.44 | 32.59 | 33.03 | 2,440,456 | -0.06(-0.18%) |
Sep 21, 2023 | 33.93 | 34.12 | 33.02 | 33.09 | 3,153,768 | -1.10(-3.23%) |
Sep 20, 2023 | 35.01 | 35.53 | 34.18 | 34.19 | 1,906,933 | -0.57(-1.64%) |
Sep 19, 2023 | 35.29 | 35.47 | 34.36 | 34.77 | 2,129,401 | -0.28(-0.80%) |
Sep 18, 2023 | 35.65 | 35.76 | 34.90 | 35.05 | 1,601,244 | -0.72(-2.00%) |
Sep 15, 2023 | 35.57 | 36.10 | 35.31 | 35.76 | 5,627,478 | -0.16(-0.43%) |
Sep 14, 2023 | 35.56 | 36.04 | 35.20 | 35.92 | 2,646,229 | +0.92(+2.63%) |
Sep 13, 2023 | 36.24 | 36.24 | 34.24 | 35.00 | 4,383,160 | -0.93(-2.59%) |
Sep 12, 2023 | 34.98 | 36.45 | 34.77 | 35.93 | 5,672,691 | +2.29(+6.80%) |
Sep 11, 2023 | 34.02 | 34.56 | 33.53 | 33.64 | 2,394,004 | -0.18(-0.54%) |
Sep 08, 2023 | 32.96 | 33.86 | 31.90 | 33.83 | 4,329,028 | +1.03(+3.13%) |
Sep 07, 2023 | 33.45 | 33.96 | 32.65 | 32.80 | 2,701,000 | -0.93(-2.76%) |
Sep 06, 2023 | 34.49 | 34.81 | 33.15 | 33.73 | 3,040,855 | -1.27(-3.63%) |
Sep 05, 2023 | 34.95 | 35.85 | 34.95 | 35.00 | 2,090,614 | -0.30(-0.85%) |