Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 36.13 | 37.10 | 35.81 | 36.93 | 3,602,227 | +0.64(+1.76%) |
Dec 07, 2023 | 35.55 | 36.56 | 35.36 | 36.29 | 4,217,422 | +0.80(+2.25%) |
Dec 06, 2023 | 35.68 | 35.84 | 35.31 | 35.49 | 2,735,522 | +0.09(+0.25%) |
Dec 05, 2023 | 35.37 | 35.54 | 34.72 | 35.40 | 4,705,100 | -0.23(-0.65%) |
Dec 04, 2023 | 35.03 | 35.65 | 34.92 | 35.63 | 2,960,149 | +0.45(+1.28%) |
Dec 01, 2023 | 34.19 | 35.29 | 34.13 | 35.18 | 4,281,819 | +0.90(+2.63%) |
Nov 30, 2023 | 34.50 | 34.90 | 34.19 | 34.28 | 5,946,128 | -0.24(-0.70%) |
Nov 29, 2023 | 34.38 | 34.95 | 34.10 | 34.52 | 43,123,488 | +0.09(+0.26%) |
Nov 28, 2023 | 35.00 | 35.30 | 34.33 | 34.43 | 13,640,233 | +1.61(+4.91%) |
Nov 27, 2023 | 32.47 | 32.88 | 32.23 | 32.82 | 2,052,176 | +0.25(+0.77%) |
Nov 24, 2023 | 32.09 | 32.69 | 32.09 | 32.57 | 635,909 | +0.18(+0.56%) |
Nov 22, 2023 | 32.25 | 32.56 | 32.11 | 32.39 | 2,092,896 | +0.30(+0.93%) |
Nov 21, 2023 | 31.85 | 32.24 | 31.79 | 32.09 | 2,429,658 | +0.21(+0.66%) |
Nov 20, 2023 | 31.53 | 32.05 | 31.21 | 31.88 | 2,344,247 | +0.38(+1.21%) |
Nov 17, 2023 | 31.26 | 31.56 | 31.18 | 31.50 | 2,483,508 | +0.41(+1.30%) |
Nov 16, 2023 | 31.38 | 31.64 | 30.98 | 31.09 | 1,412,082 | -0.36(-1.13%) |
Nov 15, 2023 | 31.65 | 32.06 | 31.36 | 31.45 | 1,681,660 | -0.01(-0.03%) |
Nov 14, 2023 | 30.41 | 31.61 | 30.41 | 31.46 | 2,789,491 | +1.78(+6.00%) |
Nov 13, 2023 | 29.39 | 29.79 | 29.24 | 29.68 | 3,021,718 | -0.15(-0.50%) |
Nov 10, 2023 | 29.82 | 29.88 | 28.97 | 29.83 | 2,942,764 | +0.23(+0.77%) |
Nov 09, 2023 | 30.12 | 30.30 | 29.24 | 29.60 | 2,924,184 | -0.15(-0.50%) |
Nov 08, 2023 | 29.39 | 30.12 | 29.06 | 29.75 | 2,593,331 | +0.70(+2.42%) |
Nov 07, 2023 | 28.21 | 29.11 | 28.13 | 29.05 | 3,749,419 | +0.45(+1.56%) |
Nov 06, 2023 | 29.16 | 29.24 | 28.21 | 28.60 | 2,462,598 | -0.45(-1.57%) |
Nov 03, 2023 | 28.97 | 29.31 | 28.91 | 29.06 | 3,286,136 | +0.53(+1.87%) |
Nov 02, 2023 | 28.08 | 28.77 | 27.85 | 28.52 | 2,634,778 | +1.27(+4.64%) |
Nov 01, 2023 | 27.31 | 27.45 | 26.83 | 27.26 | 2,653,595 | +0.02(+0.07%) |
Oct 31, 2023 | 27.48 | 27.59 | 27.14 | 27.24 | 1,596,142 | -0.27(-0.97%) |
Oct 30, 2023 | 27.67 | 27.88 | 27.23 | 27.50 | 1,235,593 | +0.21(+0.76%) |
Oct 27, 2023 | 27.60 | 27.65 | 27.15 | 27.30 | 1,209,355 | -0.25(-0.90%) |
Oct 26, 2023 | 27.27 | 27.92 | 27.21 | 27.54 | 1,328,017 | +0.29(+1.05%) |
Oct 25, 2023 | 27.68 | 27.90 | 27.17 | 27.26 | 1,930,105 | -0.69(-2.48%) |
Oct 24, 2023 | 27.68 | 28.37 | 27.68 | 27.95 | 2,062,899 | +0.41(+1.47%) |
Oct 23, 2023 | 27.23 | 27.69 | 27.02 | 27.54 | 1,952,920 | +0.12(+0.43%) |
Oct 20, 2023 | 27.23 | 27.55 | 26.98 | 27.43 | 3,747,436 | +0.19(+0.69%) |
Oct 19, 2023 | 28.39 | 28.39 | 26.97 | 27.24 | 3,480,362 | -1.38(-4.84%) |
Oct 18, 2023 | 29.36 | 29.36 | 28.45 | 28.62 | 1,951,085 | -1.13(-3.79%) |
Oct 17, 2023 | 29.24 | 30.30 | 29.23 | 29.75 | 2,231,096 | +0.25(+0.84%) |
Oct 16, 2023 | 29.36 | 29.78 | 29.01 | 29.50 | 1,109,519 | +0.58(+2.02%) |
Oct 13, 2023 | 29.55 | 29.56 | 28.58 | 28.92 | 1,273,968 | -0.52(-1.78%) |
Oct 12, 2023 | 30.26 | 30.26 | 29.26 | 29.44 | 1,543,576 | -0.63(-2.10%) |
Oct 11, 2023 | 30.15 | 30.58 | 29.70 | 30.08 | 1,226,035 | +0.17(+0.56%) |
Oct 10, 2023 | 29.42 | 30.32 | 29.42 | 29.91 | 2,049,385 | +0.51(+1.75%) |
Oct 09, 2023 | 28.85 | 29.53 | 28.83 | 29.39 | 1,612,435 | +0.13(+0.44%) |
Oct 06, 2023 | 28.86 | 29.60 | 28.62 | 29.26 | 2,367,615 | +0.02(+0.07%) |
Oct 05, 2023 | 29.61 | 29.70 | 29.03 | 29.25 | 2,556,939 | -0.39(-1.30%) |
Oct 04, 2023 | 29.31 | 29.69 | 28.74 | 29.63 | 2,305,688 | +0.41(+1.39%) |
Oct 03, 2023 | 29.54 | 29.86 | 28.90 | 29.23 | 2,686,522 | -0.50(-1.70%) |