Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.38 | 37.47 | 36.41 | 36.95 | 7,710,842 | -1.29(-3.37%) |
Nov 29, 2023 | 39.30 | 39.58 | 38.07 | 38.24 | 7,571,280 | -2.06(-5.11%) |
Nov 28, 2023 | 40.48 | 41.00 | 40.15 | 40.30 | 4,022,784 | +0.59(+1.49%) |
Nov 27, 2023 | 40.65 | 40.82 | 39.68 | 39.71 | 4,143,180 | -1.56(-3.78%) |
Nov 24, 2023 | 41.39 | 41.50 | 40.79 | 41.27 | 2,750,575 | +0.58(+1.43%) |
Nov 22, 2023 | 41.12 | 41.29 | 40.03 | 40.69 | 3,475,532 | -0.11(-0.27%) |
Nov 21, 2023 | 41.14 | 41.53 | 40.59 | 40.80 | 3,850,898 | -1.50(-3.55%) |
Nov 20, 2023 | 40.87 | 42.35 | 40.79 | 42.30 | 6,211,765 | +1.50(+3.68%) |
Nov 17, 2023 | 41.03 | 41.71 | 40.48 | 40.80 | 7,815,471 | +1.93(+4.97%) |
Nov 16, 2023 | 38.95 | 39.46 | 38.27 | 38.87 | 6,363,537 | -1.66(-4.10%) |
Nov 15, 2023 | 40.40 | 41.42 | 40.40 | 40.53 | 5,384,325 | +0.68(+1.71%) |
Nov 14, 2023 | 39.59 | 40.08 | 39.13 | 39.85 | 5,163,122 | +0.39(+0.99%) |
Nov 13, 2023 | 38.06 | 39.62 | 38.00 | 39.46 | 6,052,755 | +2.50(+6.76%) |
Nov 10, 2023 | 37.60 | 37.69 | 36.66 | 36.96 | 5,049,404 | -0.69(-1.83%) |
Nov 09, 2023 | 39.82 | 39.88 | 37.35 | 37.65 | 10,630,545 | -1.71(-4.34%) |
Nov 08, 2023 | 38.54 | 39.47 | 38.30 | 39.36 | 6,313,941 | -0.54(-1.35%) |
Nov 07, 2023 | 39.70 | 40.03 | 39.16 | 39.90 | 5,359,529 | +0.48(+1.22%) |
Nov 06, 2023 | 39.28 | 40.14 | 38.92 | 39.42 | 10,587,164 | +3.06(+8.42%) |
Nov 03, 2023 | 36.00 | 36.75 | 35.58 | 36.36 | 3,744,981 | +1.03(+2.92%) |
Nov 02, 2023 | 35.83 | 36.02 | 35.26 | 35.33 | 3,555,620 | +0.34(+0.97%) |
Nov 01, 2023 | 34.50 | 35.28 | 34.34 | 34.99 | 5,020,394 | +1.18(+3.49%) |
Oct 31, 2023 | 34.39 | 34.49 | 33.43 | 33.81 | 7,900,869 | -1.31(-3.73%) |
Oct 30, 2023 | 35.31 | 35.64 | 34.68 | 35.12 | 3,903,449 | +0.13(+0.37%) |
Oct 27, 2023 | 35.54 | 36.10 | 34.91 | 34.99 | 4,257,190 | +0.44(+1.27%) |
Oct 26, 2023 | 34.22 | 34.80 | 33.99 | 34.55 | 3,200,205 | +0.65(+1.92%) |
Oct 25, 2023 | 34.16 | 34.48 | 33.84 | 33.90 | 4,607,607 | -0.88(-2.53%) |
Oct 24, 2023 | 33.33 | 35.00 | 33.33 | 34.78 | 7,383,765 | +2.31(+7.11%) |
Oct 23, 2023 | 31.46 | 32.74 | 31.43 | 32.47 | 7,493,984 | +0.58(+1.82%) |
Oct 20, 2023 | 31.78 | 32.49 | 31.64 | 31.89 | 3,618,151 | -0.49(-1.51%) |
Oct 19, 2023 | 32.22 | 32.76 | 31.83 | 32.38 | 5,221,640 | -0.37(-1.13%) |
Oct 18, 2023 | 33.11 | 33.25 | 32.58 | 32.75 | 3,333,233 | -0.65(-1.95%) |
Oct 17, 2023 | 33.15 | 34.02 | 33.10 | 33.40 | 2,926,511 | -0.12(-0.36%) |
Oct 16, 2023 | 33.05 | 33.66 | 33.06 | 33.52 | 4,237,544 | -0.78(-2.27%) |
Oct 13, 2023 | 34.14 | 34.54 | 33.80 | 34.30 | 2,878,393 | -0.18(-0.52%) |
Oct 12, 2023 | 34.94 | 35.40 | 34.03 | 34.48 | 3,265,147 | -0.94(-2.65%) |
Oct 11, 2023 | 35.40 | 36.29 | 34.84 | 35.42 | 6,539,260 | +0.57(+1.64%) |
Oct 10, 2023 | 34.25 | 35.10 | 33.94 | 34.85 | 4,169,951 | +1.41(+4.22%) |
Oct 09, 2023 | 34.20 | 34.37 | 33.02 | 33.44 | 7,835,410 | -1.57(-4.48%) |
Oct 06, 2023 | 34.50 | 35.09 | 34.02 | 35.01 | 3,503,647 | +0.82(+2.40%) |
Oct 05, 2023 | 34.41 | 34.65 | 33.98 | 34.19 | 5,935,949 | -0.98(-2.79%) |
Oct 04, 2023 | 34.36 | 35.23 | 34.32 | 35.17 | 2,959,140 | +0.53(+1.53%) |
Oct 03, 2023 | 34.00 | 34.98 | 33.99 | 34.64 | 5,429,924 | -0.55(-1.56%) |
Oct 02, 2023 | 35.91 | 36.07 | 34.88 | 35.19 | 3,557,518 | -0.46(-1.29%) |
Sep 29, 2023 | 35.55 | 35.74 | 35.19 | 35.65 | 4,596,845 | +1.12(+3.24%) |
Sep 28, 2023 | 33.72 | 34.78 | 33.68 | 34.53 | 7,158,284 | -0.43(-1.23%) |
Sep 27, 2023 | 35.27 | 35.27 | 34.47 | 34.96 | 4,300,408 | +0.15(+0.43%) |
Sep 26, 2023 | 35.00 | 35.54 | 34.72 | 34.81 | 8,621,929 | -0.55(-1.56%) |
Sep 25, 2023 | 36.80 | 35.67 | 35.34 | 35.36 | 12,908,118 | -3.92(-9.98%) |
Sep 22, 2023 | 40.00 | 40.11 | 39.05 | 39.28 | 5,695,775 | +1.00(+2.61%) |
Sep 21, 2023 | 38.03 | 38.77 | 37.80 | 38.28 | 3,390,875 | -0.31(-0.80%) |
Sep 20, 2023 | 39.10 | 39.47 | 38.47 | 38.59 | 3,225,735 | +0.20(+0.52%) |
Sep 19, 2023 | 38.64 | 38.87 | 38.02 | 38.39 | 6,519,492 | -1.29(-3.25%) |
Sep 18, 2023 | 39.26 | 39.88 | 38.84 | 39.68 | 5,578,297 | -0.97(-2.39%) |
Sep 15, 2023 | 40.87 | 41.44 | 40.49 | 40.65 | 4,931,382 | -0.03(-0.07%) |
Sep 14, 2023 | 40.80 | 40.90 | 40.40 | 40.68 | 2,046,438 | +0.20(+0.49%) |
Sep 13, 2023 | 39.85 | 40.77 | 39.76 | 40.48 | 3,217,964 | -0.22(-0.54%) |
Sep 12, 2023 | 39.80 | 41.25 | 39.72 | 40.70 | 4,809,929 | +1.14(+2.88%) |
Sep 11, 2023 | 39.55 | 39.80 | 38.92 | 39.56 | 3,911,378 | +1.16(+3.02%) |
Sep 08, 2023 | 38.53 | 38.79 | 38.21 | 38.40 | 1,965,204 | -0.17(-0.44%) |
Sep 07, 2023 | 38.83 | 39.10 | 38.32 | 38.57 | 3,611,286 | -1.34(-3.36%) |
Sep 06, 2023 | 39.80 | 40.28 | 39.65 | 39.91 | 3,403,707 | +0.09(+0.23%) |
Sep 05, 2023 | 40.35 | 40.50 | 38.77 | 39.82 | 9,103,207 | -2.51(-5.93%) |