Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.45 | 33.76 | 33.23 | 33.67 | 5,151,796 | +0.35(+1.04%) |
Nov 29, 2023 | 33.17 | 33.51 | 33.17 | 33.33 | 5,053,502 | +0.35(+1.05%) |
Nov 28, 2023 | 32.88 | 33.20 | 32.83 | 32.98 | 4,494,930 | +0.20(+0.62%) |
Nov 27, 2023 | 32.90 | 33.00 | 32.69 | 32.78 | 9,448,414 | -0.28(-0.85%) |
Nov 24, 2023 | 32.82 | 33.16 | 32.80 | 33.06 | 1,744,391 | +0.29(+0.88%) |
Nov 22, 2023 | 32.46 | 32.82 | 32.36 | 32.77 | 6,617,734 | +0.07(+0.21%) |
Nov 21, 2023 | 32.54 | 32.80 | 32.43 | 32.70 | 5,992,524 | +0.17(+0.53%) |
Nov 20, 2023 | 32.54 | 32.69 | 32.44 | 32.53 | 10,299,443 | +0.00(+0.00%) |
Nov 17, 2023 | 32.08 | 32.65 | 32.00 | 32.53 | 7,739,608 | +0.75(+2.37%) |
Nov 16, 2023 | 32.14 | 32.29 | 31.64 | 31.77 | 9,930,603 | -0.48(-1.50%) |
Nov 15, 2023 | 32.18 | 32.55 | 32.13 | 32.26 | 4,954,235 | +0.13(+0.39%) |
Nov 14, 2023 | 32.50 | 32.53 | 32.03 | 32.13 | 14,258,579 | +0.10(+0.31%) |
Nov 13, 2023 | 31.64 | 32.07 | 31.55 | 32.03 | 8,035,769 | +0.39(+1.23%) |
Nov 10, 2023 | 31.76 | 31.87 | 31.35 | 31.64 | 3,504,232 | +0.03(+0.09%) |
Nov 09, 2023 | 31.94 | 32.14 | 31.60 | 31.61 | 3,351,003 | -0.18(-0.57%) |
Nov 08, 2023 | 31.71 | 32.05 | 31.64 | 31.79 | 3,969,851 | -0.08(-0.24%) |
Nov 07, 2023 | 31.79 | 32.05 | 31.69 | 31.87 | 4,360,762 | -0.20(-0.62%) |
Nov 06, 2023 | 32.26 | 32.31 | 32.00 | 32.07 | 4,504,133 | +0.02(+0.06%) |
Nov 03, 2023 | 32.12 | 32.37 | 31.83 | 32.05 | 12,133,275 | +0.30(+0.96%) |
Nov 02, 2023 | 30.94 | 31.89 | 30.93 | 31.75 | 7,242,950 | +1.05(+3.43%) |
Nov 01, 2023 | 30.49 | 30.75 | 30.26 | 30.69 | 7,642,136 | +0.34(+1.12%) |
Oct 31, 2023 | 30.20 | 30.42 | 30.01 | 30.35 | 4,976,708 | +0.17(+0.56%) |
Oct 30, 2023 | 29.96 | 30.30 | 29.81 | 30.18 | 4,669,872 | +0.45(+1.50%) |
Oct 27, 2023 | 30.47 | 30.50 | 29.66 | 29.74 | 5,755,199 | -0.58(-1.91%) |
Oct 26, 2023 | 30.37 | 30.56 | 30.20 | 30.32 | 5,035,527 | -0.25(-0.81%) |
Oct 25, 2023 | 30.30 | 30.68 | 30.14 | 30.56 | 6,586,535 | +0.12(+0.40%) |
Oct 24, 2023 | 30.59 | 30.64 | 30.27 | 30.44 | 6,836,972 | +0.01(+0.03%) |
Oct 23, 2023 | 30.06 | 30.56 | 29.81 | 30.43 | 10,327,172 | +0.28(+0.94%) |
Oct 20, 2023 | 30.32 | 30.33 | 29.97 | 30.14 | 7,441,914 | -0.26(-0.84%) |
Oct 19, 2023 | 30.42 | 30.68 | 30.19 | 30.40 | 8,665,681 | -0.09(-0.28%) |
Oct 18, 2023 | 30.84 | 30.84 | 30.26 | 30.49 | 7,621,877 | -0.39(-1.26%) |
Oct 17, 2023 | 31.06 | 31.28 | 30.72 | 30.87 | 8,125,760 | -0.53(-1.69%) |
Oct 16, 2023 | 31.18 | 31.49 | 30.96 | 31.40 | 4,287,942 | +0.40(+1.28%) |
Oct 13, 2023 | 31.15 | 31.17 | 30.74 | 31.01 | 4,869,638 | +0.17(+0.55%) |
Oct 12, 2023 | 31.22 | 31.22 | 30.51 | 30.84 | 4,461,095 | -0.25(-0.79%) |
Oct 11, 2023 | 30.74 | 31.13 | 30.69 | 31.08 | 3,072,058 | +0.37(+1.20%) |
Oct 10, 2023 | 30.65 | 30.78 | 30.37 | 30.71 | 5,321,572 | +0.05(+0.15%) |
Oct 09, 2023 | 30.51 | 30.77 | 30.39 | 30.67 | 3,303,484 | +0.52(+1.73%) |
Oct 06, 2023 | 29.92 | 30.19 | 29.62 | 30.14 | 3,886,035 | +0.07(+0.22%) |
Oct 05, 2023 | 29.56 | 30.19 | 29.53 | 30.08 | 4,155,346 | +0.35(+1.18%) |
Oct 04, 2023 | 29.78 | 29.86 | 29.40 | 29.73 | 5,260,532 | -0.18(-0.60%) |
Oct 03, 2023 | 30.08 | 30.17 | 29.55 | 29.91 | 9,546,664 | -0.40(-1.31%) |
Oct 02, 2023 | 31.40 | 31.41 | 30.02 | 30.31 | 10,776,510 | -1.14(-3.62%) |
Sep 29, 2023 | 31.98 | 32.07 | 31.41 | 31.44 | 5,305,915 | -0.33(-1.04%) |
Sep 28, 2023 | 31.86 | 31.95 | 31.61 | 31.77 | 4,034,400 | -0.09(-0.27%) |
Sep 27, 2023 | 32.12 | 32.18 | 31.50 | 31.86 | 8,734,731 | -0.06(-0.18%) |
Sep 26, 2023 | 32.45 | 32.46 | 31.89 | 31.92 | 5,512,509 | -0.73(-2.23%) |
Sep 25, 2023 | 32.64 | 32.73 | 32.57 | 32.65 | 7,452,835 | -0.06(-0.17%) |
Sep 22, 2023 | 32.63 | 32.90 | 32.48 | 32.70 | 4,690,470 | +0.21(+0.64%) |
Sep 21, 2023 | 33.02 | 33.12 | 32.48 | 32.49 | 6,497,637 | -0.62(-1.86%) |
Sep 20, 2023 | 33.06 | 33.58 | 33.04 | 33.11 | 4,053,125 | +0.00(+0.00%) |
Sep 19, 2023 | 33.39 | 33.56 | 32.91 | 33.11 | 4,760,438 | -0.07(-0.20%) |
Sep 18, 2023 | 33.42 | 33.43 | 32.97 | 33.18 | 4,216,283 | -0.07(-0.20%) |
Sep 15, 2023 | 33.36 | 33.50 | 33.07 | 33.24 | 8,002,365 | -0.22(-0.65%) |
Sep 14, 2023 | 32.91 | 33.48 | 32.78 | 33.46 | 8,460,403 | +0.95(+2.91%) |
Sep 13, 2023 | 32.54 | 32.65 | 32.27 | 32.51 | 8,609,979 | +0.17(+0.53%) |
Sep 12, 2023 | 32.08 | 32.35 | 32.01 | 32.34 | 8,171,107 | +0.41(+1.28%) |
Sep 11, 2023 | 32.02 | 32.21 | 31.92 | 31.94 | 4,962,013 | +0.16(+0.51%) |
Sep 08, 2023 | 31.67 | 31.98 | 31.58 | 31.77 | 8,011,246 | +0.30(+0.96%) |
Sep 07, 2023 | 31.53 | 31.67 | 31.26 | 31.47 | 9,520,768 | +0.01(+0.03%) |
Sep 06, 2023 | 31.50 | 31.94 | 31.17 | 31.46 | 38,119,984 | -1.97(-5.89%) |
Sep 05, 2023 | 33.68 | 33.75 | 33.41 | 33.43 | 4,856,032 | -0.21(-0.62%) |