Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.23 | 34.63 | 33.92 | 34.01 | 5,993,159 | -0.24(-0.70%) |
Nov 29, 2023 | 34.11 | 34.68 | 33.83 | 34.25 | 43,464,580 | +0.09(+0.26%) |
Nov 28, 2023 | 34.73 | 35.02 | 34.06 | 34.16 | 13,748,122 | +1.60(+4.91%) |
Nov 27, 2023 | 32.22 | 32.62 | 31.98 | 32.56 | 2,068,407 | +0.25(+0.77%) |
Nov 24, 2023 | 31.84 | 32.43 | 31.84 | 32.31 | 640,938 | +0.18(+0.56%) |
Nov 22, 2023 | 32.00 | 32.30 | 31.86 | 32.14 | 2,109,450 | +0.30(+0.93%) |
Nov 21, 2023 | 31.60 | 31.99 | 31.54 | 31.84 | 2,448,875 | +0.21(+0.66%) |
Nov 20, 2023 | 31.28 | 31.79 | 30.97 | 31.63 | 2,362,789 | +0.38(+1.21%) |
Nov 17, 2023 | 31.02 | 31.32 | 30.93 | 31.25 | 2,503,151 | +0.40(+1.30%) |
Nov 16, 2023 | 31.14 | 31.39 | 30.73 | 30.85 | 1,423,251 | -0.35(-1.13%) |
Nov 15, 2023 | 31.40 | 31.81 | 31.11 | 31.20 | 1,694,962 | -0.01(-0.03%) |
Nov 14, 2023 | 30.17 | 31.36 | 30.17 | 31.21 | 2,811,555 | +1.77(+6.00%) |
Nov 13, 2023 | 29.16 | 29.56 | 29.01 | 29.45 | 3,045,619 | -0.15(-0.50%) |
Nov 10, 2023 | 29.58 | 29.64 | 28.74 | 29.59 | 2,966,040 | +0.23(+0.77%) |
Nov 09, 2023 | 29.88 | 30.07 | 29.01 | 29.37 | 2,947,313 | -0.15(-0.50%) |
Nov 08, 2023 | 29.16 | 29.88 | 28.83 | 29.52 | 2,613,843 | +0.70(+2.42%) |
Nov 07, 2023 | 27.99 | 28.88 | 27.91 | 28.82 | 3,779,075 | +0.44(+1.56%) |
Nov 06, 2023 | 28.93 | 29.01 | 27.99 | 28.38 | 2,482,076 | -0.45(-1.57%) |
Nov 03, 2023 | 28.74 | 29.08 | 28.68 | 28.83 | 3,312,128 | +0.53(+1.87%) |
Nov 02, 2023 | 27.86 | 28.54 | 27.63 | 28.30 | 2,655,618 | +1.26(+4.64%) |
Nov 01, 2023 | 27.09 | 27.24 | 26.62 | 27.04 | 2,674,584 | +0.02(+0.07%) |
Oct 31, 2023 | 27.27 | 27.38 | 26.93 | 27.02 | 1,608,766 | -0.27(-0.97%) |
Oct 30, 2023 | 27.46 | 27.66 | 27.01 | 27.29 | 1,245,366 | +0.21(+0.76%) |
Oct 27, 2023 | 27.39 | 27.44 | 26.94 | 27.08 | 1,218,921 | -0.25(-0.90%) |
Oct 26, 2023 | 27.05 | 27.70 | 26.99 | 27.33 | 1,338,521 | +0.28(+1.05%) |
Oct 25, 2023 | 27.47 | 27.68 | 26.95 | 27.04 | 1,945,371 | -0.69(-2.48%) |
Oct 24, 2023 | 27.47 | 28.15 | 27.47 | 27.73 | 2,079,216 | +0.40(+1.47%) |
Oct 23, 2023 | 27.01 | 27.47 | 26.81 | 27.33 | 1,968,367 | +0.12(+0.43%) |
Oct 20, 2023 | 27.01 | 27.33 | 26.77 | 27.21 | 3,777,077 | +0.19(+0.69%) |
Oct 19, 2023 | 28.17 | 28.17 | 26.75 | 27.02 | 3,507,891 | -1.37(-4.84%) |
Oct 18, 2023 | 29.13 | 29.13 | 28.23 | 28.40 | 1,966,517 | -1.12(-3.79%) |
Oct 17, 2023 | 29.01 | 30.06 | 29.00 | 29.52 | 2,248,743 | +0.25(+0.84%) |
Oct 16, 2023 | 29.13 | 29.55 | 28.78 | 29.27 | 1,118,295 | +0.58(+2.02%) |
Oct 13, 2023 | 29.32 | 29.33 | 28.36 | 28.69 | 1,284,045 | -0.52(-1.78%) |
Oct 12, 2023 | 30.03 | 30.03 | 29.04 | 29.21 | 1,555,785 | -0.63(-2.10%) |
Oct 11, 2023 | 29.91 | 30.34 | 29.47 | 29.84 | 1,235,733 | +0.17(+0.56%) |
Oct 10, 2023 | 29.19 | 30.09 | 29.19 | 29.67 | 2,065,595 | +0.51(+1.75%) |
Oct 09, 2023 | 28.62 | 29.30 | 28.60 | 29.16 | 1,625,188 | +0.13(+0.44%) |
Oct 06, 2023 | 28.63 | 29.36 | 28.40 | 29.04 | 2,386,342 | +0.02(+0.07%) |
Oct 05, 2023 | 29.38 | 29.47 | 28.80 | 29.02 | 2,577,163 | -0.38(-1.30%) |
Oct 04, 2023 | 29.08 | 29.45 | 28.51 | 29.40 | 2,323,925 | +0.40(+1.39%) |
Oct 03, 2023 | 29.31 | 29.62 | 28.68 | 29.00 | 2,707,771 | -0.50(-1.70%) |
Oct 02, 2023 | 29.47 | 29.67 | 29.07 | 29.50 | 1,585,137 | -0.10(-0.33%) |
Sep 29, 2023 | 29.88 | 30.29 | 29.54 | 29.59 | 1,567,392 | -0.07(-0.23%) |
Sep 28, 2023 | 29.15 | 29.86 | 29.13 | 29.66 | 1,947,093 | +0.54(+1.85%) |
Sep 27, 2023 | 29.26 | 29.42 | 28.73 | 29.12 | 1,880,700 | +0.00(+0.00%) |
Sep 26, 2023 | 29.86 | 29.86 | 28.99 | 29.12 | 2,576,243 | -0.92(-3.07%) |
Sep 25, 2023 | 29.58 | 30.25 | 30.00 | 30.05 | 1,667,123 | +0.18(+0.59%) |
Sep 22, 2023 | 30.05 | 30.17 | 29.75 | 29.87 | 2,072,730 | -0.03(-0.10%) |
Sep 21, 2023 | 30.89 | 31.02 | 29.60 | 29.90 | 3,030,297 | -1.47(-4.69%) |
Sep 20, 2023 | 32.08 | 32.37 | 31.35 | 31.37 | 2,151,485 | -0.49(-1.54%) |
Sep 19, 2023 | 32.37 | 32.58 | 31.82 | 31.86 | 2,676,457 | -0.50(-1.55%) |
Sep 18, 2023 | 32.78 | 32.78 | 32.19 | 32.36 | 1,954,349 | -0.56(-1.70%) |
Sep 15, 2023 | 32.00 | 33.00 | 31.93 | 32.92 | 3,209,305 | +0.85(+2.66%) |
Sep 14, 2023 | 31.85 | 32.10 | 31.59 | 32.07 | 2,437,181 | +0.51(+1.62%) |
Sep 13, 2023 | 32.43 | 32.43 | 31.47 | 31.56 | 2,579,021 | -0.69(-2.13%) |
Sep 12, 2023 | 31.68 | 32.54 | 31.58 | 32.24 | 2,031,700 | +0.47(+1.48%) |
Sep 11, 2023 | 31.97 | 32.05 | 31.61 | 31.77 | 1,619,144 | +0.03(+0.09%) |
Sep 08, 2023 | 31.46 | 31.87 | 31.34 | 31.74 | 1,668,411 | +0.28(+0.90%) |
Sep 07, 2023 | 31.47 | 31.67 | 31.22 | 31.46 | 2,483,505 | -0.26(-0.80%) |
Sep 06, 2023 | 31.95 | 32.08 | 31.49 | 31.71 | 2,043,367 | -0.37(-1.16%) |
Sep 05, 2023 | 31.89 | 32.36 | 31.63 | 32.09 | 2,131,935 | +0.03(+0.09%) |