Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.70 | 35.01 | 33.11 | 33.36 | 556,767 | -1.36(-3.92%) |
Nov 29, 2023 | 34.87 | 35.62 | 34.36 | 34.72 | 498,193 | +0.11(+0.32%) |
Nov 28, 2023 | 34.36 | 35.15 | 34.25 | 34.61 | 545,930 | +0.10(+0.29%) |
Nov 27, 2023 | 33.28 | 34.62 | 33.23 | 34.51 | 610,155 | +0.74(+2.19%) |
Nov 24, 2023 | 33.44 | 34.21 | 33.44 | 33.77 | 140,725 | +0.15(+0.45%) |
Nov 22, 2023 | 32.92 | 33.76 | 32.86 | 33.62 | 427,973 | +1.15(+3.54%) |
Nov 21, 2023 | 32.85 | 32.85 | 32.09 | 32.47 | 404,877 | -0.53(-1.61%) |
Nov 20, 2023 | 33.00 | 33.39 | 32.60 | 33.00 | 576,995 | -0.11(-0.33%) |
Nov 17, 2023 | 33.64 | 33.90 | 32.75 | 33.11 | 599,755 | -0.37(-1.11%) |
Nov 16, 2023 | 33.07 | 33.87 | 32.99 | 33.48 | 495,547 | +0.06(+0.18%) |
Nov 15, 2023 | 32.98 | 34.53 | 32.98 | 33.42 | 482,669 | +0.36(+1.09%) |
Nov 14, 2023 | 31.83 | 33.63 | 31.66 | 33.06 | 695,966 | +2.29(+7.44%) |
Nov 13, 2023 | 30.56 | 31.04 | 29.93 | 30.77 | 394,173 | +0.01(+0.03%) |
Nov 10, 2023 | 30.30 | 31.24 | 29.92 | 30.76 | 571,029 | +0.52(+1.72%) |
Nov 09, 2023 | 31.09 | 31.15 | 29.86 | 30.24 | 637,465 | -0.68(-2.20%) |
Nov 08, 2023 | 30.98 | 31.68 | 29.98 | 30.92 | 1,082,588 | +0.13(+0.42%) |
Nov 07, 2023 | 29.36 | 30.81 | 29.23 | 30.79 | 893,381 | +1.28(+4.34%) |
Nov 06, 2023 | 30.41 | 30.64 | 28.72 | 29.51 | 1,151,843 | -0.93(-3.06%) |
Nov 03, 2023 | 29.82 | 31.61 | 29.71 | 30.44 | 1,775,953 | +1.20(+4.10%) |
Nov 02, 2023 | 30.25 | 32.53 | 28.76 | 29.24 | 2,584,755 | -6.53(-18.26%) |
Nov 01, 2023 | 35.36 | 35.78 | 34.98 | 35.77 | 635,133 | +0.23(+0.65%) |
Oct 31, 2023 | 35.50 | 36.74 | 35.34 | 35.54 | 751,704 | +0.24(+0.68%) |
Oct 30, 2023 | 35.69 | 35.69 | 33.93 | 35.30 | 511,452 | +0.45(+1.29%) |
Oct 27, 2023 | 35.72 | 35.74 | 34.38 | 34.85 | 595,204 | -0.72(-2.02%) |
Oct 26, 2023 | 35.72 | 36.21 | 34.57 | 35.57 | 709,329 | -0.15(-0.42%) |
Oct 25, 2023 | 36.57 | 36.72 | 35.21 | 35.72 | 615,224 | -1.50(-4.03%) |
Oct 24, 2023 | 38.39 | 38.66 | 37.15 | 37.22 | 711,856 | -0.85(-2.23%) |
Oct 23, 2023 | 39.45 | 39.81 | 38.07 | 38.07 | 560,602 | -1.56(-3.94%) |
Oct 20, 2023 | 40.11 | 40.54 | 39.22 | 39.63 | 451,307 | -0.42(-1.05%) |
Oct 19, 2023 | 41.15 | 41.87 | 39.91 | 40.05 | 421,598 | -1.11(-2.70%) |
Oct 18, 2023 | 41.97 | 42.26 | 40.99 | 41.16 | 627,141 | -1.23(-2.90%) |
Oct 17, 2023 | 41.93 | 43.73 | 41.86 | 42.39 | 628,432 | +0.14(+0.33%) |
Oct 16, 2023 | 42.47 | 43.23 | 41.85 | 42.25 | 534,364 | +0.11(+0.26%) |
Oct 13, 2023 | 42.99 | 43.55 | 42.07 | 42.14 | 435,772 | -0.82(-1.91%) |
Oct 12, 2023 | 44.69 | 44.69 | 42.89 | 42.96 | 500,385 | -1.75(-3.91%) |
Oct 11, 2023 | 44.85 | 45.85 | 44.00 | 44.71 | 596,091 | -1.10(-2.40%) |
Oct 10, 2023 | 43.82 | 46.05 | 43.72 | 45.81 | 756,902 | +2.01(+4.59%) |
Oct 09, 2023 | 42.95 | 44.29 | 42.86 | 43.80 | 330,564 | +0.56(+1.30%) |
Oct 06, 2023 | 43.27 | 43.72 | 42.58 | 43.24 | 357,045 | -0.45(-1.03%) |
Oct 05, 2023 | 43.58 | 45.13 | 42.66 | 43.69 | 449,479 | -0.25(-0.57%) |
Oct 04, 2023 | 44.51 | 44.66 | 43.66 | 43.94 | 636,882 | -0.47(-1.06%) |
Oct 03, 2023 | 44.60 | 45.38 | 44.29 | 44.41 | 486,674 | -0.75(-1.66%) |
Oct 02, 2023 | 44.95 | 45.95 | 44.13 | 45.16 | 601,347 | +0.12(+0.27%) |
Sep 29, 2023 | 45.83 | 46.48 | 44.54 | 45.04 | 547,073 | -0.23(-0.51%) |
Sep 28, 2023 | 44.57 | 46.33 | 44.08 | 45.27 | 968,898 | +0.67(+1.50%) |
Sep 27, 2023 | 45.71 | 45.99 | 44.05 | 44.60 | 553,787 | -0.98(-2.15%) |
Sep 26, 2023 | 47.13 | 47.28 | 45.32 | 45.58 | 826,545 | -2.92(-6.02%) |
Sep 25, 2023 | 49.80 | 48.82 | 47.97 | 48.50 | 557,512 | -1.32(-2.65%) |
Sep 22, 2023 | 51.24 | 52.08 | 49.52 | 49.82 | 488,611 | -1.24(-2.43%) |
Sep 21, 2023 | 53.37 | 53.37 | 50.83 | 51.06 | 684,176 | -2.78(-5.16%) |
Sep 20, 2023 | 55.04 | 55.58 | 53.80 | 53.84 | 357,003 | -1.02(-1.86%) |
Sep 19, 2023 | 53.79 | 56.05 | 53.79 | 54.86 | 635,894 | +1.01(+1.88%) |
Sep 18, 2023 | 55.30 | 55.30 | 53.38 | 53.85 | 679,993 | -1.70(-3.06%) |
Sep 15, 2023 | 54.31 | 56.06 | 53.88 | 55.55 | 8,968,798 | +1.32(+2.43%) |
Sep 14, 2023 | 54.18 | 55.00 | 53.48 | 54.23 | 473,949 | +0.29(+0.54%) |
Sep 13, 2023 | 53.46 | 55.32 | 53.46 | 53.94 | 719,457 | +0.52(+0.97%) |
Sep 12, 2023 | 54.55 | 55.11 | 53.02 | 53.42 | 508,929 | -1.25(-2.29%) |
Sep 11, 2023 | 53.86 | 56.03 | 53.86 | 54.67 | 772,114 | +1.00(+1.86%) |
Sep 08, 2023 | 55.51 | 56.05 | 53.58 | 53.67 | 834,423 | -1.86(-3.35%) |
Sep 07, 2023 | 58.44 | 58.44 | 55.05 | 55.53 | 586,482 | -3.45(-5.85%) |
Sep 06, 2023 | 59.07 | 59.59 | 58.26 | 58.98 | 449,863 | -0.24(-0.41%) |
Sep 05, 2023 | 56.95 | 61.44 | 56.80 | 59.22 | 929,241 | +2.18(+3.82%) |