Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.43 | 37.41 | 35.51 | 36.86 | 10,556,205 | +0.61(+1.68%) |
Nov 29, 2023 | 36.21 | 37.94 | 35.94 | 36.25 | 3,105,834 | +1.24(+3.54%) |
Nov 28, 2023 | 33.35 | 35.78 | 33.00 | 35.01 | 3,264,862 | +1.40(+4.17%) |
Nov 27, 2023 | 34.06 | 34.16 | 32.75 | 33.61 | 2,066,830 | -0.71(-2.07%) |
Nov 24, 2023 | 33.08 | 34.32 | 33.04 | 34.32 | 870,282 | +0.78(+2.33%) |
Nov 22, 2023 | 34.01 | 34.76 | 33.42 | 33.54 | 2,681,439 | -0.06(-0.18%) |
Nov 21, 2023 | 36.06 | 36.06 | 33.59 | 33.60 | 3,422,852 | -3.22(-8.75%) |
Nov 20, 2023 | 36.60 | 37.64 | 35.94 | 36.82 | 2,352,384 | +0.11(+0.30%) |
Nov 17, 2023 | 35.30 | 36.97 | 35.11 | 36.71 | 3,833,583 | +1.84(+5.28%) |
Nov 16, 2023 | 35.41 | 35.90 | 33.80 | 34.87 | 3,742,598 | -1.48(-4.07%) |
Nov 15, 2023 | 33.30 | 38.07 | 33.10 | 36.35 | 5,768,217 | +3.72(+11.40%) |
Nov 14, 2023 | 33.95 | 34.80 | 31.97 | 32.63 | 8,539,551 | +0.35(+1.08%) |
Nov 13, 2023 | 32.08 | 32.53 | 31.27 | 32.28 | 1,426,629 | -0.10(-0.31%) |
Nov 10, 2023 | 31.64 | 32.43 | 30.86 | 32.38 | 2,274,785 | +0.83(+2.63%) |
Nov 09, 2023 | 34.35 | 34.49 | 31.45 | 31.55 | 2,773,565 | -2.87(-8.34%) |
Nov 08, 2023 | 33.40 | 34.57 | 33.21 | 34.42 | 2,160,386 | +0.76(+2.26%) |
Nov 07, 2023 | 33.19 | 33.79 | 32.71 | 33.66 | 1,412,550 | +0.09(+0.27%) |
Nov 06, 2023 | 35.04 | 35.06 | 33.09 | 33.57 | 3,038,909 | -1.25(-3.59%) |
Nov 03, 2023 | 35.43 | 35.94 | 34.36 | 34.82 | 3,067,016 | +0.47(+1.37%) |
Nov 02, 2023 | 34.71 | 35.26 | 33.01 | 34.35 | 3,518,915 | +1.21(+3.65%) |
Nov 01, 2023 | 33.27 | 33.60 | 31.33 | 33.14 | 6,309,094 | -0.70(-2.07%) |
Oct 31, 2023 | 32.90 | 35.50 | 32.07 | 33.84 | 13,571,759 | +6.12(+22.08%) |
Oct 30, 2023 | 27.86 | 28.69 | 27.35 | 27.72 | 7,365,746 | -0.98(-3.41%) |
Oct 27, 2023 | 31.01 | 31.03 | 28.37 | 28.70 | 4,163,776 | -1.94(-6.33%) |
Oct 26, 2023 | 30.93 | 31.57 | 30.06 | 30.64 | 3,006,318 | +0.06(+0.20%) |
Oct 25, 2023 | 31.28 | 31.64 | 30.53 | 30.58 | 3,258,526 | -1.42(-4.44%) |
Oct 24, 2023 | 31.40 | 32.93 | 31.28 | 32.00 | 2,824,226 | +0.81(+2.60%) |
Oct 23, 2023 | 31.32 | 32.53 | 30.89 | 31.19 | 2,908,047 | -0.69(-2.16%) |
Oct 20, 2023 | 33.58 | 34.04 | 31.82 | 31.88 | 3,425,758 | -2.12(-6.24%) |
Oct 19, 2023 | 34.75 | 35.09 | 33.66 | 34.00 | 3,890,552 | -0.28(-0.82%) |
Oct 18, 2023 | 34.78 | 35.05 | 33.92 | 34.28 | 2,618,809 | -1.30(-3.65%) |
Oct 17, 2023 | 33.77 | 35.79 | 33.76 | 35.58 | 3,159,389 | +0.82(+2.36%) |
Oct 16, 2023 | 32.50 | 35.14 | 32.33 | 34.76 | 3,747,485 | +2.23(+6.86%) |
Oct 13, 2023 | 34.13 | 34.13 | 32.29 | 32.53 | 2,194,080 | -0.75(-2.25%) |
Oct 12, 2023 | 33.62 | 33.71 | 32.59 | 33.28 | 2,810,980 | -0.42(-1.25%) |
Oct 11, 2023 | 33.46 | 34.23 | 33.11 | 33.70 | 3,814,613 | +0.45(+1.35%) |
Oct 10, 2023 | 32.85 | 34.19 | 32.33 | 33.25 | 6,345,464 | +1.92(+6.13%) |
Oct 09, 2023 | 32.51 | 33.16 | 30.88 | 31.33 | 4,154,686 | -1.82(-5.49%) |
Oct 06, 2023 | 32.59 | 33.33 | 31.84 | 33.15 | 6,623,083 | +0.35(+1.07%) |
Oct 05, 2023 | 34.18 | 34.78 | 32.71 | 32.80 | 2,933,158 | -1.97(-5.67%) |
Oct 04, 2023 | 34.15 | 35.01 | 33.51 | 34.77 | 3,349,500 | +0.95(+2.81%) |
Oct 03, 2023 | 37.38 | 37.59 | 33.65 | 33.82 | 4,175,977 | -4.16(-10.95%) |
Oct 02, 2023 | 37.92 | 38.82 | 37.37 | 37.98 | 1,587,785 | -0.12(-0.31%) |
Sep 29, 2023 | 38.68 | 39.30 | 37.75 | 38.10 | 2,419,475 | +0.33(+0.87%) |
Sep 28, 2023 | 37.13 | 38.43 | 36.71 | 37.77 | 2,113,834 | +0.22(+0.59%) |
Sep 27, 2023 | 39.30 | 39.49 | 36.95 | 37.55 | 2,315,150 | -1.49(-3.82%) |
Sep 26, 2023 | 39.77 | 40.59 | 38.80 | 39.04 | 3,261,808 | -1.61(-3.96%) |
Sep 25, 2023 | 37.90 | 40.68 | 39.85 | 40.65 | 3,623,770 | +2.53(+6.64%) |
Sep 22, 2023 | 36.42 | 38.43 | 36.25 | 38.12 | 5,040,273 | +2.19(+6.10%) |
Sep 21, 2023 | 38.68 | 38.90 | 35.92 | 35.93 | 6,230,621 | -3.61(-9.13%) |
Sep 20, 2023 | 41.47 | 41.47 | 39.51 | 39.54 | 2,239,637 | -1.43(-3.49%) |
Sep 19, 2023 | 40.53 | 41.48 | 40.08 | 40.97 | 1,864,779 | +0.19(+0.47%) |
Sep 18, 2023 | 42.56 | 42.75 | 40.75 | 40.78 | 2,135,278 | -2.89(-6.62%) |
Sep 15, 2023 | 44.26 | 45.20 | 43.38 | 43.67 | 3,032,483 | -0.76(-1.71%) |
Sep 14, 2023 | 44.97 | 45.04 | 43.80 | 44.43 | 2,077,866 | +0.22(+0.50%) |
Sep 13, 2023 | 43.94 | 45.53 | 43.55 | 44.21 | 2,584,783 | +0.01(+0.02%) |
Sep 12, 2023 | 42.00 | 44.45 | 41.88 | 44.20 | 3,069,222 | +1.82(+4.29%) |
Sep 11, 2023 | 42.84 | 43.12 | 41.72 | 42.38 | 2,456,798 | +0.39(+0.93%) |
Sep 08, 2023 | 42.99 | 43.07 | 41.73 | 41.99 | 1,921,781 | -1.08(-2.51%) |
Sep 07, 2023 | 42.41 | 43.28 | 41.80 | 43.07 | 3,293,480 | -0.47(-1.08%) |
Sep 06, 2023 | 45.16 | 45.52 | 43.22 | 43.54 | 1,991,789 | -1.91(-4.20%) |
Sep 05, 2023 | 45.42 | 45.79 | 44.91 | 45.45 | 1,681,723 | -0.48(-1.05%) |