Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.30 | 30.90 | 28.81 | 29.17 | 2,913,954 | -1.13(-3.72%) |
Nov 29, 2023 | 30.00 | 31.80 | 29.45 | 30.30 | 1,492,933 | +0.38(+1.26%) |
Nov 28, 2023 | 29.10 | 30.30 | 27.64 | 29.92 | 2,222,729 | +0.78(+2.69%) |
Nov 27, 2023 | 29.66 | 29.70 | 28.33 | 29.14 | 2,287,646 | +0.14(+0.48%) |
Nov 24, 2023 | 28.20 | 31.20 | 28.18 | 29.00 | 1,740,726 | +0.80(+2.84%) |
Nov 22, 2023 | 28.50 | 29.02 | 27.02 | 28.20 | 2,174,548 | +0.12(+0.43%) |
Nov 21, 2023 | 29.40 | 30.30 | 27.93 | 28.08 | 2,091,054 | -1.54(-5.19%) |
Nov 20, 2023 | 30.30 | 30.60 | 29.11 | 29.62 | 2,381,897 | -1.58(-5.08%) |
Nov 17, 2023 | 30.90 | 31.50 | 30.00 | 31.20 | 700,872 | +0.60(+1.96%) |
Nov 16, 2023 | 31.80 | 31.80 | 30.30 | 30.60 | 549,171 | -1.50(-4.67%) |
Nov 15, 2023 | 32.10 | 34.80 | 31.80 | 32.10 | 1,483,076 | -0.60(-1.83%) |
Nov 14, 2023 | 31.20 | 32.70 | 30.90 | 32.70 | 1,343,617 | +2.40(+7.92%) |
Nov 13, 2023 | 29.10 | 30.60 | 27.90 | 30.30 | 1,241,368 | +1.33(+4.59%) |
Nov 10, 2023 | 29.34 | 29.66 | 26.10 | 28.97 | 2,440,228 | -0.38(-1.31%) |
Nov 09, 2023 | 30.90 | 31.50 | 29.10 | 29.36 | 1,652,907 | -1.25(-4.07%) |
Nov 08, 2023 | 30.90 | 31.50 | 29.30 | 30.60 | 1,762,864 | -0.30(-0.97%) |
Nov 07, 2023 | 33.00 | 33.00 | 30.30 | 30.90 | 1,293,075 | -1.95(-5.94%) |
Nov 06, 2023 | 35.40 | 36.30 | 32.25 | 32.85 | 1,306,216 | -1.35(-3.95%) |
Nov 03, 2023 | 33.90 | 38.40 | 33.30 | 34.20 | 2,130,483 | -0.60(-1.72%) |
Nov 02, 2023 | 30.90 | 35.10 | 30.30 | 34.80 | 2,563,624 | +3.30(+10.48%) |
Nov 01, 2023 | 33.00 | 33.00 | 30.30 | 31.50 | 1,090,398 | -0.90(-2.78%) |
Oct 31, 2023 | 31.20 | 33.00 | 30.60 | 32.40 | 680,308 | +1.20(+3.85%) |
Oct 30, 2023 | 31.20 | 31.80 | 30.00 | 31.20 | 708,849 | +0.30(+0.97%) |
Oct 27, 2023 | 32.40 | 32.70 | 30.90 | 30.90 | 714,747 | -0.60(-1.90%) |
Oct 26, 2023 | 30.00 | 32.70 | 30.00 | 31.50 | 1,244,942 | +1.50(+5.00%) |
Oct 25, 2023 | 31.20 | 31.50 | 28.80 | 30.00 | 2,107,201 | -1.20(-3.85%) |
Oct 24, 2023 | 32.10 | 34.84 | 30.90 | 31.20 | 2,513,973 | +2.56(+8.95%) |
Oct 23, 2023 | 30.30 | 31.80 | 28.50 | 28.64 | 1,718,759 | -1.96(-6.41%) |
Oct 20, 2023 | 31.80 | 34.20 | 30.30 | 30.60 | 1,303,608 | -1.20(-3.77%) |
Oct 19, 2023 | 30.60 | 32.40 | 28.62 | 31.80 | 2,515,204 | +0.75(+2.42%) |
Oct 18, 2023 | 32.10 | 32.40 | 30.90 | 31.05 | 1,426,520 | -2.85(-8.41%) |
Oct 17, 2023 | 36.00 | 36.00 | 32.70 | 33.90 | 1,836,467 | -2.70(-7.38%) |
Oct 16, 2023 | 37.80 | 37.50 | 36.00 | 36.60 | 1,029,734 | -2.10(-5.43%) |
Oct 13, 2023 | 39.00 | 40.20 | 37.50 | 38.70 | 835,240 | +0.60(+1.57%) |
Oct 12, 2023 | 41.70 | 41.70 | 37.50 | 38.10 | 1,265,271 | -3.45(-8.30%) |
Oct 11, 2023 | 43.50 | 44.40 | 41.10 | 41.55 | 1,126,923 | -1.35(-3.15%) |
Oct 10, 2023 | 40.80 | 43.50 | 40.80 | 42.90 | 1,154,974 | +1.50(+3.62%) |
Oct 09, 2023 | 40.50 | 41.70 | 40.05 | 41.40 | 920,243 | -0.60(-1.43%) |
Oct 06, 2023 | 39.00 | 42.30 | 38.45 | 42.00 | 1,450,566 | +1.20(+2.94%) |
Oct 05, 2023 | 41.40 | 42.60 | 39.60 | 40.80 | 1,088,692 | -1.80(-4.23%) |
Oct 04, 2023 | 45.00 | 45.30 | 39.90 | 42.60 | 1,547,676 | -1.20(-2.74%) |
Oct 03, 2023 | 41.10 | 45.00 | 40.50 | 43.80 | 1,294,846 | +1.50(+3.55%) |
Oct 02, 2023 | 45.90 | 47.25 | 41.40 | 42.30 | 2,058,987 | -4.80(-10.19%) |
Sep 29, 2023 | 50.70 | 51.00 | 45.90 | 47.10 | 2,536,062 | -2.40(-4.85%) |
Sep 28, 2023 | 47.70 | 50.55 | 45.00 | 49.50 | 2,366,529 | +2.70(+5.77%) |
Sep 27, 2023 | 46.20 | 47.70 | 43.20 | 46.80 | 2,378,159 | +1.80(+4.00%) |
Sep 26, 2023 | 41.10 | 46.20 | 40.20 | 45.00 | 2,456,731 | +3.15(+7.53%) |
Sep 25, 2023 | 36.00 | 41.95 | 41.10 | 41.85 | 2,745,959 | +4.35(+11.60%) |
Sep 22, 2023 | 37.50 | 39.00 | 35.10 | 37.50 | 2,439,612 | -1.50(-3.85%) |
Sep 21, 2023 | 43.50 | 43.50 | 37.80 | 39.00 | 2,991,709 | -2.85(-6.81%) |
Sep 20, 2023 | 44.40 | 48.30 | 41.40 | 41.85 | 3,105,011 | -4.65(-10.00%) |
Sep 19, 2023 | 49.50 | 49.50 | 40.80 | 46.50 | 4,971,970 | -1.20(-2.52%) |
Sep 18, 2023 | 37.20 | 48.90 | 36.90 | 47.70 | 10,180,899 | +12.00(+33.61%) |
Sep 15, 2023 | 39.90 | 41.40 | 34.50 | 35.70 | 9,061,970 | +1.20(+3.48%) |
Sep 14, 2023 | 26.10 | 35.70 | 25.65 | 34.50 | 7,791,440 | +8.41(+32.24%) |
Sep 13, 2023 | 27.30 | 27.38 | 25.50 | 26.09 | 2,285,553 | -1.27(-4.64%) |
Sep 12, 2023 | 26.66 | 27.41 | 24.78 | 27.36 | 3,325,050 | +0.15(+0.54%) |
Sep 11, 2023 | 27.59 | 27.75 | 24.42 | 27.21 | 3,696,231 | +0.81(+3.06%) |
Sep 08, 2023 | 30.90 | 30.90 | 26.40 | 26.40 | 5,022,832 | -4.80(-15.38%) |
Sep 07, 2023 | 31.80 | 32.10 | 30.30 | 31.20 | 1,523,858 | -2.10(-6.31%) |
Sep 06, 2023 | 34.80 | 35.10 | 33.00 | 33.30 | 1,087,110 | -1.80(-5.13%) |
Sep 05, 2023 | 32.40 | 36.00 | 31.80 | 35.10 | 1,554,514 | -0.30(-0.85%) |