Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 34.22 | 34.62 | 34.11 | 34.43 | 9,278,330 | +0.10(+0.29%) |
Dec 08, 2023 | 34.00 | 34.58 | 33.73 | 34.33 | 11,424,125 | +0.37(+1.09%) |
Dec 07, 2023 | 33.53 | 34.34 | 33.36 | 33.96 | 16,612,140 | +0.92(+2.78%) |
Dec 06, 2023 | 33.40 | 34.21 | 33.02 | 33.04 | 9,172,213 | -0.11(-0.33%) |
Dec 05, 2023 | 33.12 | 33.30 | 32.77 | 33.15 | 7,594,685 | -0.13(-0.39%) |
Dec 04, 2023 | 33.00 | 33.63 | 32.97 | 33.28 | 11,959,949 | +0.01(+0.03%) |
Dec 01, 2023 | 32.02 | 33.41 | 31.96 | 33.27 | 11,699,857 | +1.13(+3.52%) |
Nov 30, 2023 | 32.34 | 32.43 | 31.99 | 32.14 | 12,300,552 | +0.01(+0.03%) |
Nov 29, 2023 | 31.91 | 32.71 | 31.80 | 32.13 | 9,377,087 | +0.57(+1.81%) |
Nov 28, 2023 | 31.44 | 31.70 | 31.23 | 31.56 | 6,112,963 | +0.12(+0.38%) |
Nov 27, 2023 | 31.55 | 31.73 | 31.33 | 31.44 | 8,573,661 | -0.34(-1.07%) |
Nov 24, 2023 | 31.51 | 31.81 | 31.28 | 31.78 | 2,587,867 | +0.29(+0.92%) |
Nov 22, 2023 | 31.93 | 31.96 | 31.33 | 31.49 | 5,283,296 | -0.09(-0.28%) |
Nov 21, 2023 | 31.95 | 31.99 | 31.51 | 31.58 | 5,245,478 | -0.46(-1.44%) |
Nov 20, 2023 | 31.74 | 32.18 | 31.55 | 32.04 | 6,765,915 | +0.07(+0.22%) |
Nov 17, 2023 | 31.78 | 32.00 | 31.40 | 31.97 | 6,919,728 | +0.52(+1.65%) |
Nov 16, 2023 | 31.77 | 31.94 | 31.12 | 31.45 | 9,671,339 | -0.46(-1.44%) |
Nov 15, 2023 | 31.12 | 32.09 | 31.12 | 31.91 | 12,349,264 | +0.93(+3.00%) |
Nov 14, 2023 | 30.32 | 31.36 | 30.31 | 30.98 | 10,641,616 | +1.63(+5.55%) |
Nov 13, 2023 | 29.12 | 29.50 | 28.97 | 29.35 | 5,459,081 | -0.04(-0.14%) |
Nov 10, 2023 | 29.30 | 29.42 | 28.93 | 29.39 | 5,854,807 | +0.24(+0.82%) |
Nov 09, 2023 | 29.98 | 30.12 | 28.94 | 29.15 | 9,389,051 | -0.73(-2.44%) |
Nov 08, 2023 | 29.97 | 30.02 | 29.69 | 29.88 | 6,628,830 | -0.12(-0.39%) |
Nov 07, 2023 | 29.98 | 30.21 | 29.80 | 30.00 | 5,949,950 | -0.22(-0.72%) |
Nov 06, 2023 | 30.76 | 30.81 | 30.03 | 30.21 | 7,307,840 | -0.44(-1.44%) |
Nov 03, 2023 | 30.32 | 30.91 | 30.23 | 30.66 | 13,004,466 | +1.20(+4.07%) |
Nov 02, 2023 | 28.52 | 29.58 | 28.35 | 29.46 | 11,373,192 | +1.45(+5.19%) |
Nov 01, 2023 | 27.89 | 28.18 | 27.65 | 28.00 | 10,389,851 | +0.13(+0.46%) |
Oct 31, 2023 | 27.74 | 27.93 | 27.40 | 27.87 | 10,689,430 | +0.18(+0.64%) |
Oct 30, 2023 | 27.40 | 27.82 | 27.17 | 27.70 | 8,630,309 | +0.55(+2.03%) |
Oct 27, 2023 | 27.87 | 27.98 | 26.91 | 27.15 | 9,484,958 | -0.87(-3.12%) |
Oct 26, 2023 | 27.40 | 28.35 | 27.38 | 28.02 | 10,667,675 | +0.54(+1.97%) |
Oct 25, 2023 | 27.20 | 27.51 | 26.55 | 27.48 | 10,302,917 | +0.39(+1.45%) |
Oct 24, 2023 | 26.60 | 27.32 | 26.59 | 27.09 | 10,310,654 | +0.52(+1.96%) |
Oct 23, 2023 | 26.56 | 27.20 | 26.49 | 26.57 | 10,838,384 | -0.13(-0.48%) |
Oct 20, 2023 | 27.56 | 27.69 | 26.49 | 26.70 | 14,775,516 | -0.88(-3.21%) |
Oct 19, 2023 | 28.65 | 29.24 | 27.40 | 27.58 | 15,499,609 | -0.67(-2.37%) |
Oct 18, 2023 | 28.97 | 29.16 | 28.07 | 28.25 | 10,715,927 | -1.06(-3.62%) |
Oct 17, 2023 | 28.07 | 29.37 | 28.02 | 29.31 | 12,960,324 | +0.81(+2.83%) |
Oct 16, 2023 | 28.37 | 28.62 | 27.93 | 28.50 | 12,650,290 | +0.58(+2.08%) |
Oct 13, 2023 | 28.75 | 28.90 | 27.90 | 27.92 | 10,888,036 | -0.46(-1.63%) |
Oct 12, 2023 | 28.96 | 29.24 | 28.31 | 28.39 | 9,832,930 | -0.72(-2.47%) |
Oct 11, 2023 | 28.84 | 29.41 | 28.77 | 29.10 | 10,787,090 | +0.35(+1.23%) |
Oct 10, 2023 | 28.87 | 29.18 | 28.21 | 28.75 | 17,966,396 | +1.79(+6.64%) |
Oct 09, 2023 | 26.48 | 27.04 | 26.45 | 26.96 | 9,302,808 | +0.11(+0.40%) |
Oct 06, 2023 | 26.51 | 27.17 | 26.11 | 26.85 | 11,613,452 | +0.04(+0.15%) |
Oct 05, 2023 | 26.30 | 26.95 | 26.22 | 26.81 | 8,472,175 | +0.11(+0.41%) |
Oct 04, 2023 | 26.84 | 26.90 | 26.24 | 26.71 | 6,466,862 | -0.02(-0.07%) |
Oct 03, 2023 | 26.92 | 26.95 | 26.38 | 26.72 | 8,887,270 | -0.43(-1.59%) |