Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.95 | 34.34 | 33.64 | 33.73 | 6,042,925 | -0.24(-0.70%) |
Nov 29, 2023 | 33.83 | 34.39 | 33.55 | 33.97 | 43,825,496 | +0.09(+0.26%) |
Nov 28, 2023 | 34.44 | 34.73 | 33.78 | 33.88 | 13,862,282 | +1.58(+4.91%) |
Nov 27, 2023 | 31.95 | 32.35 | 31.71 | 32.29 | 2,085,583 | +0.25(+0.77%) |
Nov 24, 2023 | 31.58 | 32.17 | 31.58 | 32.05 | 646,260 | +0.18(+0.56%) |
Nov 22, 2023 | 31.73 | 32.04 | 31.60 | 31.87 | 2,126,966 | +0.30(+0.93%) |
Nov 21, 2023 | 31.34 | 31.72 | 31.28 | 31.58 | 2,469,210 | +0.21(+0.66%) |
Nov 20, 2023 | 31.02 | 31.53 | 30.71 | 31.37 | 2,382,409 | +0.37(+1.21%) |
Nov 17, 2023 | 30.76 | 31.06 | 30.68 | 31.00 | 2,523,937 | +0.40(+1.30%) |
Nov 16, 2023 | 30.88 | 31.13 | 30.48 | 30.60 | 1,435,069 | -0.35(-1.13%) |
Nov 15, 2023 | 31.14 | 31.55 | 30.85 | 30.95 | 1,709,036 | -0.01(-0.03%) |
Nov 14, 2023 | 29.92 | 31.10 | 29.92 | 30.96 | 2,834,901 | +1.75(+6.00%) |
Nov 13, 2023 | 28.92 | 29.31 | 28.77 | 29.20 | 3,070,909 | -0.15(-0.50%) |
Nov 10, 2023 | 29.34 | 29.40 | 28.50 | 29.35 | 2,990,669 | +0.22(+0.77%) |
Nov 09, 2023 | 29.63 | 29.82 | 28.77 | 29.13 | 2,971,786 | -0.15(-0.50%) |
Nov 08, 2023 | 28.92 | 29.63 | 28.59 | 29.27 | 2,635,548 | +0.69(+2.42%) |
Nov 07, 2023 | 27.75 | 28.64 | 27.68 | 28.58 | 3,810,456 | +0.44(+1.56%) |
Nov 06, 2023 | 28.69 | 28.77 | 27.75 | 28.14 | 2,502,687 | -0.45(-1.57%) |
Nov 03, 2023 | 28.50 | 28.84 | 28.45 | 28.59 | 3,339,631 | +0.53(+1.87%) |
Nov 02, 2023 | 27.63 | 28.30 | 27.40 | 28.07 | 2,677,670 | +1.25(+4.64%) |
Nov 01, 2023 | 26.87 | 27.02 | 26.40 | 26.82 | 2,696,793 | +0.02(+0.07%) |
Oct 31, 2023 | 27.04 | 27.15 | 26.71 | 26.80 | 1,622,125 | -0.26(-0.97%) |
Oct 30, 2023 | 27.23 | 27.43 | 26.79 | 27.06 | 1,255,707 | +0.20(+0.76%) |
Oct 27, 2023 | 27.16 | 27.21 | 26.71 | 26.86 | 1,229,042 | -0.24(-0.90%) |
Oct 26, 2023 | 26.83 | 27.47 | 26.77 | 27.10 | 1,349,636 | +0.28(+1.05%) |
Oct 25, 2023 | 27.24 | 27.46 | 26.73 | 26.82 | 1,961,525 | -0.68(-2.48%) |
Oct 24, 2023 | 27.24 | 27.92 | 27.24 | 27.50 | 2,096,481 | +0.40(+1.47%) |
Oct 23, 2023 | 26.79 | 27.24 | 26.59 | 27.10 | 1,984,712 | +0.12(+0.43%) |
Oct 20, 2023 | 26.79 | 27.11 | 26.55 | 26.99 | 3,808,441 | +0.18(+0.69%) |
Oct 19, 2023 | 27.94 | 27.94 | 26.53 | 26.80 | 3,537,019 | -1.36(-4.84%) |
Oct 18, 2023 | 28.89 | 28.89 | 28.00 | 28.16 | 1,982,847 | -1.11(-3.79%) |
Oct 17, 2023 | 28.77 | 29.81 | 28.76 | 29.27 | 2,267,416 | +0.24(+0.84%) |
Oct 16, 2023 | 28.89 | 29.30 | 28.54 | 29.03 | 1,127,581 | +0.57(+2.02%) |
Oct 13, 2023 | 29.08 | 29.09 | 28.12 | 28.46 | 1,294,707 | -0.52(-1.78%) |
Oct 12, 2023 | 29.78 | 29.78 | 28.80 | 28.97 | 1,568,704 | -0.62(-2.10%) |
Oct 11, 2023 | 29.66 | 30.09 | 29.22 | 29.59 | 1,245,994 | +0.17(+0.56%) |
Oct 10, 2023 | 28.95 | 29.84 | 28.95 | 29.43 | 2,082,747 | +0.51(+1.75%) |
Oct 09, 2023 | 28.39 | 29.06 | 28.37 | 28.92 | 1,638,683 | +0.13(+0.44%) |
Oct 06, 2023 | 28.40 | 29.12 | 28.16 | 28.80 | 2,406,158 | +0.02(+0.07%) |
Oct 05, 2023 | 29.14 | 29.22 | 28.57 | 28.78 | 2,598,563 | -0.38(-1.30%) |
Oct 04, 2023 | 28.84 | 29.21 | 28.28 | 29.16 | 2,343,222 | +0.40(+1.39%) |
Oct 03, 2023 | 29.07 | 29.38 | 28.44 | 28.76 | 2,730,256 | -0.50(-1.70%) |
Oct 02, 2023 | 29.22 | 29.43 | 28.84 | 29.25 | 1,598,300 | -0.10(-0.33%) |
Sep 29, 2023 | 29.63 | 30.04 | 29.30 | 29.35 | 1,580,407 | -0.07(-0.23%) |
Sep 28, 2023 | 28.91 | 29.61 | 28.89 | 29.42 | 1,963,261 | +0.54(+1.85%) |
Sep 27, 2023 | 29.02 | 29.18 | 28.49 | 28.88 | 1,896,317 | +0.00(+0.00%) |
Sep 26, 2023 | 29.61 | 29.61 | 28.75 | 28.88 | 2,597,635 | -0.91(-3.07%) |
Sep 25, 2023 | 29.34 | 30.00 | 29.75 | 29.80 | 1,680,966 | +0.18(+0.59%) |
Sep 22, 2023 | 29.80 | 29.92 | 29.51 | 29.62 | 2,089,941 | -0.03(-0.10%) |
Sep 21, 2023 | 30.64 | 30.77 | 29.36 | 29.65 | 3,055,459 | -1.46(-4.69%) |
Sep 20, 2023 | 31.81 | 32.10 | 31.09 | 31.11 | 2,169,350 | -0.49(-1.54%) |
Sep 19, 2023 | 32.10 | 32.31 | 31.56 | 31.60 | 2,698,682 | -0.50(-1.55%) |
Sep 18, 2023 | 32.51 | 32.51 | 31.92 | 32.10 | 1,970,578 | -0.55(-1.70%) |
Sep 15, 2023 | 31.73 | 32.73 | 31.67 | 32.65 | 3,235,954 | +0.85(+2.66%) |
Sep 14, 2023 | 31.59 | 31.84 | 31.33 | 31.80 | 2,457,418 | +0.51(+1.62%) |
Sep 13, 2023 | 32.16 | 32.16 | 31.21 | 31.30 | 2,600,436 | -0.68(-2.13%) |
Sep 12, 2023 | 31.42 | 32.27 | 31.32 | 31.98 | 2,048,570 | +0.47(+1.48%) |
Sep 11, 2023 | 31.71 | 31.78 | 31.35 | 31.51 | 1,632,589 | +0.03(+0.09%) |
Sep 08, 2023 | 31.20 | 31.60 | 31.08 | 31.48 | 1,682,265 | +0.28(+0.90%) |
Sep 07, 2023 | 31.21 | 31.41 | 30.97 | 31.20 | 2,504,127 | -0.25(-0.80%) |
Sep 06, 2023 | 31.69 | 31.81 | 31.23 | 31.45 | 2,060,335 | -0.37(-1.16%) |
Sep 05, 2023 | 31.63 | 32.10 | 31.37 | 31.82 | 2,149,638 | +0.03(+0.09%) |