Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.35 | 31.42 | 30.78 | 31.14 | 21,675,280 | -0.16(-0.50%) |
Nov 29, 2023 | 31.80 | 31.82 | 31.23 | 31.30 | 7,335,883 | -0.50(-1.58%) |
Nov 28, 2023 | 32.11 | 32.24 | 31.74 | 31.80 | 7,165,191 | -0.31(-0.95%) |
Nov 27, 2023 | 32.11 | 32.28 | 32.02 | 32.11 | 8,911,118 | -0.07(-0.21%) |
Nov 24, 2023 | 31.93 | 32.29 | 31.93 | 32.18 | 3,473,180 | +0.21(+0.65%) |
Nov 22, 2023 | 31.63 | 31.99 | 31.57 | 31.97 | 6,208,039 | +0.49(+1.57%) |
Nov 21, 2023 | 31.27 | 31.59 | 31.24 | 31.48 | 5,412,387 | +0.13(+0.41%) |
Nov 20, 2023 | 31.19 | 31.45 | 30.97 | 31.35 | 5,310,956 | +0.05(+0.16%) |
Nov 17, 2023 | 31.52 | 31.52 | 31.02 | 31.30 | 7,042,809 | -0.05(-0.16%) |
Nov 16, 2023 | 31.53 | 31.77 | 31.22 | 31.35 | 7,402,949 | -0.11(-0.34%) |
Nov 15, 2023 | 31.51 | 31.51 | 31.34 | 31.46 | 7,261,080 | +0.01(+0.03%) |
Nov 14, 2023 | 31.14 | 31.56 | 31.07 | 31.45 | 10,170,576 | +0.59(+1.92%) |
Nov 13, 2023 | 30.54 | 30.95 | 30.44 | 30.86 | 6,692,416 | +0.31(+1.00%) |
Nov 10, 2023 | 30.48 | 30.64 | 30.40 | 30.55 | 7,943,832 | +0.07(+0.23%) |
Nov 09, 2023 | 30.84 | 30.84 | 30.45 | 30.48 | 7,621,777 | -0.15(-0.48%) |
Nov 08, 2023 | 30.65 | 30.76 | 30.53 | 30.63 | 7,313,614 | +0.05(+0.16%) |
Nov 07, 2023 | 30.55 | 30.73 | 30.41 | 30.58 | 8,335,104 | +0.03(+0.10%) |
Nov 06, 2023 | 30.65 | 30.93 | 30.53 | 30.55 | 6,240,149 | -0.15(-0.48%) |
Nov 03, 2023 | 30.70 | 31.13 | 30.65 | 30.70 | 9,225,732 | +0.26(+0.84%) |
Nov 02, 2023 | 30.16 | 30.54 | 30.04 | 30.44 | 9,839,572 | +0.39(+1.31%) |
Nov 01, 2023 | 30.01 | 30.20 | 29.80 | 30.05 | 9,570,229 | +0.13(+0.43%) |
Oct 31, 2023 | 29.76 | 30.12 | 29.71 | 29.92 | 10,774,054 | +0.31(+1.03%) |
Oct 30, 2023 | 29.59 | 29.85 | 29.41 | 29.61 | 13,306,493 | +0.15(+0.50%) |
Oct 27, 2023 | 28.97 | 29.87 | 28.94 | 29.47 | 15,702,941 | +0.36(+1.22%) |
Oct 26, 2023 | 30.45 | 30.65 | 28.78 | 29.11 | 14,759,305 | +0.40(+1.41%) |
Oct 25, 2023 | 28.67 | 28.96 | 28.52 | 28.71 | 10,964,034 | -0.01(-0.03%) |
Oct 24, 2023 | 28.04 | 28.86 | 28.02 | 28.72 | 10,040,530 | +0.77(+2.75%) |
Oct 23, 2023 | 28.24 | 28.35 | 27.94 | 27.95 | 7,816,021 | -0.32(-1.12%) |
Oct 20, 2023 | 28.09 | 28.52 | 28.02 | 28.26 | 9,155,689 | +0.20(+0.70%) |
Oct 19, 2023 | 28.40 | 28.56 | 28.05 | 28.06 | 6,777,723 | -0.34(-1.18%) |
Oct 18, 2023 | 28.45 | 28.71 | 28.31 | 28.40 | 4,989,815 | +0.01(+0.03%) |
Oct 17, 2023 | 28.03 | 28.58 | 28.01 | 28.39 | 7,194,085 | +0.27(+0.95%) |
Oct 16, 2023 | 27.87 | 28.14 | 27.43 | 28.12 | 8,271,682 | +0.39(+1.42%) |
Oct 13, 2023 | 27.52 | 28.02 | 27.41 | 27.73 | 8,025,598 | +0.21(+0.75%) |
Oct 12, 2023 | 28.78 | 28.84 | 27.28 | 27.52 | 16,234,101 | -1.37(-4.75%) |
Oct 11, 2023 | 29.96 | 30.01 | 28.75 | 28.89 | 9,888,785 | -0.99(-3.30%) |
Oct 10, 2023 | 29.57 | 29.96 | 29.32 | 29.88 | 8,375,409 | +0.54(+1.85%) |
Oct 09, 2023 | 29.63 | 29.77 | 29.14 | 29.34 | 7,931,852 | -0.33(-1.10%) |
Oct 06, 2023 | 29.67 | 29.73 | 28.78 | 29.66 | 11,012,322 | -0.14(-0.46%) |
Oct 05, 2023 | 31.28 | 31.28 | 29.73 | 29.80 | 15,610,389 | -1.47(-4.70%) |
Oct 04, 2023 | 30.79 | 31.31 | 30.72 | 31.27 | 10,518,471 | +0.60(+1.96%) |
Oct 03, 2023 | 30.65 | 30.81 | 30.50 | 30.67 | 6,548,434 | -0.12(-0.38%) |
Oct 02, 2023 | 31.05 | 31.10 | 30.61 | 30.79 | 6,352,888 | -0.36(-1.14%) |
Sep 29, 2023 | 31.16 | 31.33 | 30.97 | 31.14 | 6,005,365 | +0.11(+0.35%) |
Sep 28, 2023 | 31.13 | 31.19 | 30.87 | 31.03 | 5,970,097 | +0.00(+0.02%) |
Sep 27, 2023 | 31.48 | 31.55 | 31.02 | 31.03 | 5,434,688 | -0.48(-1.52%) |
Sep 26, 2023 | 31.81 | 31.87 | 31.50 | 31.51 | 6,693,395 | -0.31(-0.99%) |
Sep 25, 2023 | 32.28 | 31.95 | 31.73 | 31.82 | 5,776,085 | -0.63(-1.93%) |
Sep 22, 2023 | 32.60 | 32.81 | 32.43 | 32.45 | 6,176,065 | -0.21(-0.63%) |
Sep 21, 2023 | 33.14 | 33.15 | 32.63 | 32.66 | 11,916,121 | -0.43(-1.30%) |
Sep 20, 2023 | 32.78 | 33.21 | 32.75 | 33.09 | 6,863,006 | +0.35(+1.08%) |
Sep 19, 2023 | 33.15 | 33.15 | 32.66 | 32.73 | 7,838,037 | -0.24(-0.71%) |
Sep 18, 2023 | 32.74 | 33.00 | 32.46 | 32.97 | 8,569,957 | +0.34(+1.05%) |
Sep 15, 2023 | 32.91 | 33.15 | 32.58 | 32.63 | 41,266,304 | -0.36(-1.10%) |
Sep 14, 2023 | 32.46 | 33.08 | 32.46 | 32.99 | 10,799,635 | +0.53(+1.63%) |
Sep 13, 2023 | 32.68 | 32.80 | 32.20 | 32.46 | 8,607,480 | -0.13(-0.39%) |
Sep 12, 2023 | 32.82 | 32.90 | 32.51 | 32.59 | 6,251,231 | -0.26(-0.81%) |
Sep 11, 2023 | 32.75 | 33.03 | 32.69 | 32.85 | 6,204,670 | +0.17(+0.51%) |
Sep 08, 2023 | 32.67 | 32.79 | 32.52 | 32.68 | 5,946,587 | +0.05(+0.15%) |
Sep 07, 2023 | 32.76 | 32.89 | 32.54 | 32.64 | 5,745,089 | +0.11(+0.33%) |
Sep 06, 2023 | 32.40 | 32.59 | 32.36 | 32.53 | 7,043,222 | +0.15(+0.45%) |
Sep 05, 2023 | 32.84 | 32.90 | 32.15 | 32.38 | 7,716,879 | -0.49(-1.49%) |