Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.85 | 37.33 | 35.17 | 36.26 | 5,553,278 | +0.26(+0.72%) |
Nov 29, 2023 | 37.79 | 37.96 | 35.96 | 36.00 | 5,622,500 | -0.15(-0.41%) |
Nov 28, 2023 | 38.61 | 39.96 | 36.03 | 36.15 | 10,882,446 | -3.86(-9.65%) |
Nov 27, 2023 | 39.48 | 40.15 | 38.38 | 40.01 | 5,739,580 | -1.82(-4.35%) |
Nov 24, 2023 | 40.59 | 42.46 | 40.21 | 41.83 | 3,578,176 | -0.91(-2.13%) |
Nov 22, 2023 | 41.32 | 43.09 | 40.52 | 42.74 | 5,517,641 | +1.41(+3.41%) |
Nov 21, 2023 | 42.11 | 43.62 | 41.22 | 41.33 | 5,568,831 | -1.58(-3.68%) |
Nov 20, 2023 | 43.12 | 44.42 | 42.80 | 42.91 | 5,606,254 | -2.52(-5.55%) |
Nov 17, 2023 | 44.91 | 47.16 | 43.53 | 45.43 | 9,687,705 | -2.95(-6.10%) |
Nov 16, 2023 | 51.20 | 53.60 | 47.07 | 48.38 | 7,121,261 | -3.18(-6.17%) |
Nov 15, 2023 | 52.95 | 55.03 | 51.41 | 51.56 | 5,181,532 | +0.86(+1.70%) |
Nov 14, 2023 | 52.55 | 54.07 | 50.56 | 50.70 | 4,932,734 | -3.83(-7.02%) |
Nov 13, 2023 | 53.02 | 54.80 | 51.58 | 54.53 | 5,185,258 | +4.15(+8.24%) |
Nov 10, 2023 | 50.95 | 51.02 | 50.00 | 50.38 | 3,816,735 | -1.18(-2.29%) |
Nov 09, 2023 | 51.96 | 52.32 | 50.55 | 51.56 | 4,652,703 | -2.61(-4.82%) |
Nov 08, 2023 | 54.22 | 56.25 | 51.95 | 54.17 | 5,982,455 | -2.81(-4.93%) |
Nov 07, 2023 | 56.50 | 57.66 | 55.60 | 56.98 | 4,566,464 | -2.55(-4.28%) |
Nov 06, 2023 | 61.10 | 61.71 | 58.81 | 59.53 | 4,803,380 | -6.67(-10.08%) |
Nov 03, 2023 | 66.89 | 69.37 | 66.02 | 66.20 | 2,057,445 | -0.62(-0.93%) |
Nov 02, 2023 | 64.04 | 67.03 | 63.49 | 66.82 | 2,643,252 | +1.08(+1.64%) |
Nov 01, 2023 | 63.74 | 68.13 | 63.26 | 65.74 | 3,174,740 | -3.12(-4.53%) |
Oct 31, 2023 | 64.75 | 69.59 | 64.65 | 68.86 | 6,268,299 | +8.88(+14.80%) |
Oct 30, 2023 | 60.11 | 61.33 | 59.63 | 59.98 | 2,801,922 | -4.11(-6.41%) |
Oct 27, 2023 | 67.34 | 67.68 | 63.72 | 64.09 | 3,597,834 | -1.77(-2.69%) |
Oct 26, 2023 | 62.29 | 66.59 | 61.41 | 65.86 | 4,211,232 | +3.60(+5.78%) |
Oct 25, 2023 | 61.17 | 62.40 | 60.01 | 62.26 | 2,388,414 | +1.96(+3.25%) |
Oct 24, 2023 | 57.98 | 60.44 | 57.45 | 60.30 | 2,754,647 | +2.12(+3.64%) |
Oct 23, 2023 | 57.59 | 58.86 | 57.06 | 58.18 | 1,886,069 | +0.26(+0.45%) |
Oct 20, 2023 | 57.97 | 58.78 | 57.52 | 57.92 | 2,267,206 | -2.26(-3.76%) |
Oct 19, 2023 | 63.76 | 64.30 | 59.90 | 60.18 | 3,463,854 | -4.11(-6.39%) |
Oct 18, 2023 | 66.21 | 66.47 | 63.85 | 64.29 | 2,048,496 | +0.37(+0.58%) |
Oct 17, 2023 | 64.34 | 64.95 | 62.69 | 63.92 | 2,402,443 | -1.10(-1.69%) |
Oct 16, 2023 | 65.13 | 66.23 | 63.83 | 65.02 | 2,881,875 | -3.03(-4.45%) |
Oct 13, 2023 | 67.83 | 69.29 | 66.92 | 68.05 | 2,360,076 | -2.34(-3.32%) |
Oct 12, 2023 | 69.72 | 72.78 | 69.24 | 70.39 | 2,318,521 | -1.33(-1.85%) |
Oct 11, 2023 | 68.19 | 72.57 | 65.98 | 71.72 | 4,190,188 | +0.05(+0.07%) |
Oct 10, 2023 | 70.96 | 71.98 | 69.11 | 71.67 | 2,372,466 | +0.88(+1.24%) |
Oct 09, 2023 | 69.46 | 71.86 | 68.76 | 70.79 | 2,996,697 | +1.95(+2.83%) |
Oct 06, 2023 | 64.19 | 70.40 | 63.73 | 68.84 | 5,611,711 | +5.60(+8.86%) |
Oct 05, 2023 | 57.58 | 64.11 | 57.54 | 63.24 | 5,559,139 | +6.88(+12.21%) |
Oct 04, 2023 | 58.23 | 58.55 | 54.82 | 56.36 | 3,396,919 | +1.94(+3.56%) |
Oct 03, 2023 | 52.81 | 55.23 | 52.29 | 54.42 | 4,936,340 | +3.33(+6.52%) |
Oct 02, 2023 | 52.29 | 53.32 | 50.60 | 51.09 | 6,304,970 | -3.29(-6.05%) |
Sep 29, 2023 | 52.83 | 55.80 | 52.78 | 54.38 | 4,775,156 | -0.01(-0.02%) |
Sep 28, 2023 | 54.35 | 55.87 | 53.08 | 54.39 | 3,706,367 | +1.98(+3.78%) |
Sep 27, 2023 | 51.95 | 54.50 | 51.88 | 52.41 | 4,738,742 | +1.32(+2.58%) |
Sep 26, 2023 | 50.85 | 52.70 | 50.29 | 51.09 | 5,362,045 | -1.81(-3.42%) |
Sep 25, 2023 | 52.97 | 53.68 | 51.87 | 52.90 | 4,718,554 | +0.61(+1.17%) |
Sep 22, 2023 | 52.01 | 52.63 | 51.02 | 52.29 | 5,043,213 | +1.07(+2.09%) |
Sep 21, 2023 | 54.06 | 55.05 | 50.55 | 51.22 | 7,951,108 | -2.72(-5.04%) |
Sep 20, 2023 | 53.70 | 54.86 | 53.36 | 53.94 | 6,041,161 | -3.84(-6.65%) |
Sep 19, 2023 | 57.36 | 59.55 | 56.36 | 57.78 | 4,582,845 | +1.38(+2.45%) |
Sep 18, 2023 | 55.22 | 57.10 | 54.38 | 56.40 | 5,623,612 | +1.85(+3.39%) |
Sep 15, 2023 | 55.80 | 56.72 | 54.16 | 54.55 | 4,986,368 | -1.59(-2.83%) |
Sep 14, 2023 | 58.45 | 59.36 | 55.93 | 56.14 | 6,224,473 | -1.02(-1.78%) |
Sep 13, 2023 | 55.90 | 58.43 | 55.14 | 57.16 | 5,351,849 | -0.29(-0.50%) |
Sep 12, 2023 | 55.88 | 59.08 | 54.28 | 57.45 | 6,603,022 | +2.59(+4.72%) |
Sep 11, 2023 | 54.03 | 55.85 | 54.00 | 54.86 | 4,399,682 | -0.90(-1.61%) |
Sep 08, 2023 | 55.75 | 56.63 | 55.12 | 55.76 | 3,690,694 | +0.36(+0.65%) |
Sep 07, 2023 | 53.33 | 56.94 | 53.20 | 55.40 | 4,857,197 | +0.36(+0.65%) |
Sep 06, 2023 | 54.65 | 55.90 | 54.21 | 55.04 | 4,515,818 | -1.84(-3.23%) |
Sep 05, 2023 | 56.57 | 57.35 | 55.99 | 56.88 | 6,339,119 | -4.08(-6.69%) |