Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.19 | 31.63 | 28.51 | 28.58 | 7,859,364 | -1.90(-6.23%) |
Nov 29, 2023 | 30.26 | 30.72 | 29.18 | 30.48 | 3,042,909 | +0.92(+3.11%) |
Nov 28, 2023 | 29.19 | 30.03 | 28.94 | 29.56 | 2,349,192 | +0.78(+2.71%) |
Nov 27, 2023 | 28.99 | 29.56 | 28.46 | 28.78 | 2,050,732 | -0.52(-1.77%) |
Nov 24, 2023 | 29.45 | 30.14 | 29.24 | 29.30 | 1,249,575 | -0.50(-1.68%) |
Nov 22, 2023 | 28.10 | 30.05 | 27.71 | 29.80 | 4,867,579 | -0.77(-2.52%) |
Nov 21, 2023 | 30.23 | 30.60 | 29.99 | 30.57 | 1,286,759 | +0.21(+0.69%) |
Nov 20, 2023 | 30.30 | 30.86 | 30.13 | 30.36 | 2,143,121 | +1.16(+3.97%) |
Nov 17, 2023 | 28.01 | 29.33 | 28.01 | 29.20 | 2,991,256 | +1.90(+6.96%) |
Nov 16, 2023 | 28.52 | 28.57 | 26.91 | 27.30 | 4,713,518 | -2.43(-8.17%) |
Nov 15, 2023 | 29.91 | 30.40 | 29.60 | 29.73 | 2,364,923 | -0.71(-2.33%) |
Nov 14, 2023 | 30.81 | 31.42 | 30.19 | 30.44 | 1,966,161 | -0.21(-0.69%) |
Nov 13, 2023 | 29.77 | 30.66 | 29.72 | 30.65 | 1,468,569 | +0.88(+2.96%) |
Nov 10, 2023 | 29.40 | 30.09 | 29.27 | 29.77 | 2,091,648 | +1.09(+3.80%) |
Nov 09, 2023 | 28.82 | 29.58 | 28.59 | 28.68 | 2,465,616 | +0.15(+0.53%) |
Nov 08, 2023 | 29.35 | 29.62 | 28.21 | 28.53 | 4,549,814 | -1.21(-4.07%) |
Nov 07, 2023 | 30.68 | 30.74 | 29.57 | 29.74 | 5,006,735 | -2.44(-7.58%) |
Nov 06, 2023 | 32.79 | 32.94 | 32.11 | 32.18 | 2,165,740 | +0.34(+1.07%) |
Nov 03, 2023 | 32.19 | 32.97 | 31.40 | 31.84 | 3,416,827 | -1.05(-3.19%) |
Nov 02, 2023 | 31.99 | 33.08 | 31.87 | 32.89 | 2,010,394 | +1.15(+3.62%) |
Nov 01, 2023 | 33.00 | 33.18 | 31.35 | 31.74 | 2,632,031 | -0.24(-0.75%) |
Oct 31, 2023 | 32.73 | 33.28 | 31.55 | 31.98 | 3,598,553 | -0.50(-1.54%) |
Oct 30, 2023 | 33.41 | 33.65 | 31.94 | 32.48 | 4,176,026 | -1.67(-4.89%) |
Oct 27, 2023 | 33.80 | 34.62 | 32.98 | 34.15 | 2,614,544 | +0.90(+2.71%) |
Oct 26, 2023 | 33.15 | 33.69 | 32.90 | 33.25 | 2,300,836 | -1.04(-3.03%) |
Oct 25, 2023 | 33.30 | 34.58 | 32.24 | 34.29 | 3,358,622 | +1.17(+3.53%) |
Oct 24, 2023 | 33.82 | 33.95 | 32.56 | 33.12 | 2,685,899 | -1.15(-3.36%) |
Oct 23, 2023 | 35.20 | 35.37 | 33.90 | 34.27 | 3,172,643 | -1.13(-3.19%) |
Oct 20, 2023 | 36.14 | 36.37 | 35.03 | 35.40 | 2,845,265 | -0.80(-2.21%) |
Oct 19, 2023 | 34.77 | 36.22 | 34.46 | 36.20 | 3,102,031 | +1.08(+3.08%) |
Oct 18, 2023 | 35.01 | 35.49 | 34.79 | 35.12 | 2,883,453 | +0.79(+2.30%) |
Oct 17, 2023 | 33.72 | 34.42 | 33.37 | 34.33 | 2,084,222 | +0.26(+0.76%) |
Oct 16, 2023 | 34.13 | 34.29 | 33.59 | 34.07 | 2,268,864 | -0.32(-0.93%) |
Oct 13, 2023 | 33.42 | 34.57 | 33.14 | 34.39 | 2,847,277 | +2.51(+7.87%) |
Oct 12, 2023 | 32.57 | 32.60 | 31.36 | 31.88 | 2,342,252 | -0.24(-0.75%) |
Oct 11, 2023 | 32.08 | 32.33 | 31.16 | 32.12 | 2,451,987 | -0.24(-0.74%) |
Oct 10, 2023 | 32.52 | 32.58 | 31.89 | 32.36 | 1,761,045 | -0.02(-0.06%) |
Oct 09, 2023 | 32.04 | 32.52 | 31.68 | 32.38 | 4,805,321 | +2.17(+7.18%) |
Oct 06, 2023 | 30.60 | 30.60 | 29.82 | 30.21 | 3,373,168 | -0.11(-0.36%) |
Oct 05, 2023 | 30.35 | 31.04 | 29.88 | 30.32 | 3,914,498 | -0.92(-2.94%) |
Oct 04, 2023 | 33.31 | 33.31 | 31.01 | 31.24 | 3,697,884 | -3.63(-10.41%) |
Oct 03, 2023 | 34.78 | 35.10 | 34.35 | 34.87 | 2,061,024 | +0.28(+0.81%) |
Oct 02, 2023 | 35.73 | 35.82 | 34.44 | 34.59 | 1,555,124 | -0.69(-1.96%) |
Sep 29, 2023 | 36.20 | 36.20 | 35.06 | 35.28 | 1,485,529 | -0.64(-1.78%) |
Sep 28, 2023 | 36.35 | 36.63 | 35.61 | 35.92 | 1,484,306 | -0.72(-1.97%) |
Sep 27, 2023 | 36.52 | 37.11 | 36.44 | 36.64 | 2,380,719 | +0.96(+2.69%) |
Sep 26, 2023 | 35.07 | 35.85 | 34.95 | 35.68 | 1,251,150 | +0.33(+0.93%) |
Sep 25, 2023 | 35.45 | 35.39 | 35.19 | 35.35 | 1,100,923 | -0.08(-0.23%) |
Sep 22, 2023 | 36.36 | 36.43 | 35.17 | 35.43 | 1,889,203 | -0.33(-0.92%) |
Sep 21, 2023 | 36.30 | 36.52 | 35.74 | 35.76 | 1,324,553 | +0.20(+0.56%) |
Sep 20, 2023 | 35.97 | 36.58 | 35.54 | 35.56 | 2,318,147 | -0.98(-2.68%) |
Sep 19, 2023 | 36.97 | 37.01 | 36.27 | 36.54 | 2,125,388 | +0.10(+0.27%) |
Sep 18, 2023 | 36.82 | 36.93 | 36.09 | 36.44 | 1,935,958 | -0.09(-0.25%) |
Sep 15, 2023 | 35.94 | 36.56 | 35.79 | 36.53 | 1,540,746 | -0.01(-0.03%) |
Sep 14, 2023 | 36.29 | 36.60 | 36.15 | 36.54 | 1,518,333 | +0.97(+2.73%) |
Sep 13, 2023 | 35.69 | 35.79 | 35.17 | 35.57 | 1,357,230 | -0.03(-0.08%) |
Sep 12, 2023 | 35.38 | 35.82 | 35.35 | 35.60 | 1,575,947 | +0.94(+2.71%) |
Sep 11, 2023 | 35.13 | 35.27 | 34.53 | 34.66 | 1,640,753 | +0.13(+0.38%) |
Sep 08, 2023 | 34.51 | 34.88 | 34.34 | 34.53 | 1,760,680 | +0.19(+0.55%) |
Sep 07, 2023 | 34.44 | 34.72 | 33.93 | 34.34 | 1,220,951 | -0.35(-1.01%) |
Sep 06, 2023 | 34.10 | 34.93 | 33.93 | 34.69 | 2,108,492 | +0.53(+1.55%) |
Sep 05, 2023 | 34.46 | 35.05 | 33.89 | 34.16 | 2,724,320 | +0.70(+2.09%) |