Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.62 | 34.11 | 32.35 | 33.48 | 2,571,064 | +1.34(+4.17%) |
Nov 29, 2023 | 31.43 | 34.11 | 31.43 | 32.14 | 1,801,743 | +0.92(+2.95%) |
Nov 28, 2023 | 31.73 | 31.73 | 30.68 | 31.22 | 689,379 | -0.61(-1.92%) |
Nov 27, 2023 | 31.87 | 32.23 | 30.91 | 31.83 | 892,055 | -0.14(-0.44%) |
Nov 24, 2023 | 31.61 | 32.20 | 31.58 | 31.97 | 380,343 | +0.06(+0.19%) |
Nov 22, 2023 | 32.40 | 32.70 | 31.46 | 31.91 | 1,126,745 | +0.17(+0.54%) |
Nov 21, 2023 | 31.70 | 32.24 | 30.70 | 31.74 | 1,319,139 | -0.57(-1.76%) |
Nov 20, 2023 | 32.67 | 33.15 | 31.79 | 32.31 | 2,590,115 | -0.13(-0.40%) |
Nov 17, 2023 | 31.95 | 32.53 | 31.53 | 32.44 | 1,288,111 | +0.76(+2.40%) |
Nov 16, 2023 | 32.78 | 33.16 | 31.03 | 31.68 | 1,481,299 | -1.15(-3.50%) |
Nov 15, 2023 | 33.63 | 35.22 | 32.82 | 32.83 | 1,802,546 | -1.46(-4.26%) |
Nov 14, 2023 | 33.38 | 34.40 | 33.02 | 34.29 | 1,614,558 | +2.28(+7.12%) |
Nov 13, 2023 | 31.84 | 33.05 | 31.59 | 32.01 | 1,542,389 | -0.50(-1.54%) |
Nov 10, 2023 | 33.12 | 33.81 | 32.33 | 32.51 | 1,475,478 | -0.60(-1.81%) |
Nov 09, 2023 | 35.40 | 35.74 | 33.03 | 33.11 | 850,596 | -1.65(-4.75%) |
Nov 08, 2023 | 35.63 | 35.78 | 34.47 | 34.76 | 987,017 | -1.09(-3.04%) |
Nov 07, 2023 | 35.45 | 36.00 | 34.91 | 35.85 | 1,298,944 | +1.42(+4.12%) |
Nov 06, 2023 | 35.78 | 36.28 | 33.60 | 34.43 | 1,456,808 | -1.89(-5.20%) |
Nov 03, 2023 | 35.45 | 36.78 | 35.01 | 36.32 | 2,030,603 | +1.68(+4.85%) |
Nov 02, 2023 | 35.94 | 36.28 | 34.58 | 34.64 | 1,785,245 | -0.46(-1.31%) |
Nov 01, 2023 | 34.93 | 35.24 | 34.21 | 35.10 | 1,942,721 | +0.24(+0.69%) |
Oct 31, 2023 | 31.64 | 36.53 | 31.46 | 34.86 | 3,914,265 | +2.77(+8.63%) |
Oct 30, 2023 | 31.82 | 32.65 | 31.50 | 32.09 | 2,040,802 | +0.35(+1.10%) |
Oct 27, 2023 | 32.10 | 32.52 | 30.37 | 31.74 | 2,375,558 | -0.67(-2.07%) |
Oct 26, 2023 | 33.03 | 33.35 | 32.27 | 32.41 | 755,983 | -0.18(-0.55%) |
Oct 25, 2023 | 31.44 | 33.01 | 31.08 | 32.59 | 1,586,255 | +0.73(+2.29%) |
Oct 24, 2023 | 32.47 | 33.10 | 31.58 | 31.86 | 1,026,381 | -0.02(-0.06%) |
Oct 23, 2023 | 32.89 | 33.39 | 31.88 | 31.88 | 788,914 | -1.23(-3.71%) |
Oct 20, 2023 | 33.33 | 34.06 | 32.93 | 33.11 | 1,337,065 | +0.30(+0.91%) |
Oct 19, 2023 | 34.43 | 34.43 | 32.49 | 32.81 | 1,943,583 | -1.49(-4.34%) |
Oct 18, 2023 | 35.18 | 35.65 | 33.98 | 34.30 | 1,600,810 | -1.08(-3.05%) |
Oct 17, 2023 | 34.44 | 36.16 | 34.44 | 35.38 | 1,712,897 | +0.73(+2.11%) |
Oct 16, 2023 | 34.06 | 35.70 | 32.99 | 34.65 | 1,749,863 | +0.44(+1.29%) |
Oct 13, 2023 | 33.42 | 35.33 | 32.79 | 34.21 | 1,555,468 | +0.82(+2.46%) |
Oct 12, 2023 | 35.89 | 35.89 | 32.49 | 33.39 | 1,915,492 | -2.58(-7.17%) |
Oct 11, 2023 | 35.14 | 36.00 | 34.26 | 35.97 | 3,245,804 | +1.10(+3.15%) |
Oct 10, 2023 | 31.79 | 35.05 | 31.63 | 34.87 | 4,580,726 | +3.17(+10.00%) |
Oct 09, 2023 | 30.85 | 31.77 | 30.10 | 31.70 | 1,505,763 | +1.10(+3.59%) |
Oct 06, 2023 | 27.34 | 31.36 | 26.83 | 30.60 | 2,580,718 | +3.13(+11.39%) |
Oct 05, 2023 | 26.95 | 27.70 | 26.55 | 27.47 | 939,934 | +0.42(+1.55%) |
Oct 04, 2023 | 26.85 | 27.33 | 25.98 | 27.05 | 1,267,191 | +0.17(+0.63%) |
Oct 03, 2023 | 27.91 | 28.17 | 26.57 | 26.88 | 1,386,825 | -1.01(-3.62%) |
Oct 02, 2023 | 29.36 | 29.40 | 27.56 | 27.89 | 1,580,843 | -1.57(-5.33%) |
Sep 29, 2023 | 31.01 | 31.09 | 29.25 | 29.46 | 1,689,258 | -1.34(-4.35%) |
Sep 28, 2023 | 29.81 | 31.72 | 28.96 | 30.80 | 1,663,415 | +0.88(+2.94%) |
Sep 27, 2023 | 30.01 | 30.55 | 29.71 | 29.92 | 706,437 | -0.08(-0.27%) |
Sep 26, 2023 | 30.08 | 30.66 | 29.79 | 30.00 | 1,035,919 | +0.02(+0.07%) |
Sep 25, 2023 | 30.79 | 30.49 | 29.90 | 29.98 | 608,577 | -0.97(-3.13%) |
Sep 22, 2023 | 31.40 | 31.54 | 30.84 | 30.95 | 407,738 | -0.29(-0.93%) |
Sep 21, 2023 | 31.44 | 31.90 | 30.59 | 31.24 | 1,004,769 | -0.73(-2.28%) |
Sep 20, 2023 | 32.76 | 33.03 | 31.96 | 31.97 | 849,371 | -0.96(-2.92%) |
Sep 19, 2023 | 33.87 | 34.38 | 32.83 | 32.93 | 864,432 | -0.94(-2.78%) |
Sep 18, 2023 | 34.12 | 34.59 | 33.17 | 33.87 | 1,410,976 | -0.36(-1.05%) |
Sep 15, 2023 | 34.52 | 34.52 | 33.65 | 34.23 | 1,499,130 | +0.02(+0.06%) |
Sep 14, 2023 | 34.86 | 35.27 | 34.16 | 34.21 | 1,366,072 | -0.59(-1.70%) |
Sep 13, 2023 | 35.08 | 35.21 | 34.41 | 34.80 | 734,779 | -0.25(-0.71%) |
Sep 12, 2023 | 34.73 | 35.22 | 34.24 | 35.05 | 579,892 | +0.32(+0.92%) |
Sep 11, 2023 | 36.06 | 36.06 | 34.66 | 34.73 | 845,354 | -1.33(-3.69%) |
Sep 08, 2023 | 36.78 | 37.10 | 35.88 | 36.06 | 699,707 | -0.55(-1.50%) |
Sep 07, 2023 | 35.67 | 36.74 | 35.67 | 36.61 | 595,377 | +0.80(+2.23%) |
Sep 06, 2023 | 35.57 | 36.22 | 35.49 | 35.81 | 436,410 | +0.65(+1.85%) |
Sep 05, 2023 | 35.83 | 35.87 | 34.96 | 35.16 | 585,495 | -0.84(-2.33%) |