Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.11 | 44.26 | 42.65 | 43.68 | 93,416,304 | -0.37(-0.84%) |
Nov 29, 2023 | 45.04 | 45.53 | 43.94 | 44.05 | 88,913,288 | -0.16(-0.36%) |
Nov 28, 2023 | 43.61 | 44.40 | 43.48 | 44.21 | 79,201,520 | +0.35(+0.79%) |
Nov 27, 2023 | 43.81 | 44.54 | 43.57 | 43.86 | 60,977,696 | -0.13(-0.29%) |
Nov 24, 2023 | 44.06 | 44.26 | 43.66 | 43.99 | 32,128,974 | -0.22(-0.50%) |
Nov 22, 2023 | 44.37 | 45.22 | 43.86 | 44.21 | 86,307,184 | +0.51(+1.16%) |
Nov 21, 2023 | 43.90 | 43.97 | 43.10 | 43.70 | 74,159,704 | -0.81(-1.81%) |
Nov 20, 2023 | 42.96 | 44.75 | 42.95 | 44.50 | 83,198,496 | +1.53(+3.57%) |
Nov 17, 2023 | 42.69 | 43.31 | 42.38 | 42.97 | 79,281,704 | +0.03(+0.07%) |
Nov 16, 2023 | 42.57 | 43.02 | 42.15 | 42.94 | 89,126,048 | +0.07(+0.16%) |
Nov 15, 2023 | 43.43 | 43.59 | 42.41 | 42.87 | 109,290,000 | +0.12(+0.28%) |
Nov 14, 2023 | 42.28 | 43.09 | 42.10 | 42.75 | 116,872,976 | +2.53(+6.29%) |
Nov 13, 2023 | 40.07 | 40.55 | 39.58 | 40.22 | 90,288,904 | -0.37(-0.91%) |
Nov 10, 2023 | 38.58 | 40.65 | 38.41 | 40.59 | 125,339,816 | +2.54(+6.67%) |
Nov 09, 2023 | 39.17 | 39.54 | 37.89 | 38.05 | 129,134,768 | -0.93(-2.38%) |
Nov 08, 2023 | 39.03 | 39.26 | 38.26 | 38.98 | 94,128,688 | +0.07(+0.18%) |
Nov 07, 2023 | 38.18 | 39.20 | 37.80 | 38.91 | 102,463,784 | +1.07(+2.82%) |
Nov 06, 2023 | 37.64 | 38.04 | 37.16 | 37.84 | 91,771,896 | +0.43(+1.14%) |
Nov 03, 2023 | 36.54 | 37.81 | 36.47 | 37.42 | 114,833,544 | +1.27(+3.53%) |
Nov 02, 2023 | 35.60 | 36.22 | 35.24 | 36.14 | 117,370,496 | +1.82(+5.31%) |
Nov 01, 2023 | 32.86 | 34.48 | 32.83 | 34.32 | 166,608,096 | +1.68(+5.16%) |
Oct 31, 2023 | 32.18 | 32.74 | 31.46 | 32.64 | 111,855,000 | +0.47(+1.45%) |
Oct 30, 2023 | 31.81 | 32.55 | 31.44 | 32.17 | 132,518,040 | +1.01(+3.23%) |
Oct 27, 2023 | 31.44 | 32.09 | 30.81 | 31.16 | 147,999,280 | +0.44(+1.43%) |
Oct 26, 2023 | 32.24 | 32.50 | 30.34 | 30.72 | 187,297,008 | -1.90(-5.83%) |
Oct 25, 2023 | 34.48 | 34.53 | 32.44 | 32.63 | 164,052,432 | -2.58(-7.32%) |
Oct 24, 2023 | 34.75 | 35.43 | 34.25 | 35.21 | 122,947,936 | +0.97(+2.82%) |
Oct 23, 2023 | 33.53 | 35.25 | 32.92 | 34.24 | 132,091,664 | +0.30(+0.88%) |
Oct 20, 2023 | 35.36 | 35.54 | 33.87 | 33.94 | 139,472,288 | -1.60(-4.51%) |
Oct 19, 2023 | 36.99 | 37.35 | 35.28 | 35.54 | 185,584,112 | -0.98(-2.67%) |
Oct 18, 2023 | 37.31 | 38.01 | 36.17 | 36.52 | 131,827,152 | -1.61(-4.23%) |
Oct 17, 2023 | 37.36 | 38.65 | 36.69 | 38.13 | 105,415,096 | -0.37(-0.96%) |
Oct 16, 2023 | 37.65 | 38.83 | 37.69 | 38.50 | 86,742,040 | +1.25(+3.37%) |
Oct 13, 2023 | 38.92 | 39.11 | 36.81 | 37.25 | 130,666,360 | -1.46(-3.78%) |
Oct 12, 2023 | 39.30 | 39.87 | 37.95 | 38.71 | 118,616,128 | -0.46(-1.17%) |
Oct 11, 2023 | 38.77 | 39.24 | 38.23 | 39.17 | 96,071,360 | +0.82(+2.13%) |
Oct 10, 2023 | 37.84 | 39.20 | 37.68 | 38.35 | 108,418,128 | +0.62(+1.64%) |
Oct 09, 2023 | 36.45 | 37.92 | 35.98 | 37.73 | 105,748,488 | +0.55(+1.47%) |
Oct 06, 2023 | 34.50 | 37.52 | 34.26 | 37.19 | 148,097,360 | +1.78(+5.03%) |
Oct 05, 2023 | 35.73 | 35.84 | 34.35 | 35.40 | 109,274,576 | -0.38(-1.06%) |
Oct 04, 2023 | 34.63 | 36.03 | 34.49 | 35.78 | 126,740,432 | +1.39(+4.05%) |
Oct 03, 2023 | 35.55 | 36.23 | 33.89 | 34.39 | 133,379,032 | -1.92(-5.29%) |
Oct 02, 2023 | 35.51 | 36.74 | 35.32 | 36.31 | 118,356,104 | +0.85(+2.39%) |
Sep 29, 2023 | 36.42 | 36.84 | 35.08 | 35.46 | 144,060,512 | +0.08(+0.23%) |
Sep 28, 2023 | 34.24 | 36.01 | 33.98 | 35.38 | 134,411,968 | +0.84(+2.42%) |
Sep 27, 2023 | 34.66 | 35.12 | 33.48 | 34.55 | 128,725,704 | +0.21(+0.61%) |
Sep 26, 2023 | 35.16 | 35.32 | 34.02 | 34.34 | 105,588,072 | -1.60(-4.46%) |
Sep 25, 2023 | 35.16 | 35.98 | 35.29 | 35.94 | 81,392,128 | +0.47(+1.33%) |
Sep 22, 2023 | 35.97 | 36.62 | 35.37 | 35.47 | 94,504,872 | +0.02(+0.07%) |
Sep 21, 2023 | 36.39 | 36.62 | 35.41 | 35.44 | 108,633,976 | -2.14(-5.70%) |
Sep 20, 2023 | 39.60 | 39.73 | 37.53 | 37.58 | 98,113,496 | -1.70(-4.34%) |
Sep 19, 2023 | 39.10 | 39.51 | 38.30 | 39.29 | 74,797,800 | -0.24(-0.60%) |
Sep 18, 2023 | 39.12 | 39.90 | 39.02 | 39.53 | 62,815,436 | +0.09(+0.23%) |
Sep 15, 2023 | 41.12 | 41.26 | 39.12 | 39.44 | 90,632,704 | -2.13(-5.13%) |
Sep 14, 2023 | 41.17 | 41.91 | 40.48 | 41.57 | 76,477,000 | +0.95(+2.34%) |
Sep 13, 2023 | 40.26 | 41.16 | 39.87 | 40.62 | 85,899,296 | +0.40(+0.99%) |
Sep 12, 2023 | 41.01 | 41.48 | 40.08 | 40.22 | 78,226,640 | -1.33(-3.20%) |
Sep 11, 2023 | 41.16 | 41.76 | 40.52 | 41.55 | 71,291,632 | +1.37(+3.41%) |
Sep 08, 2023 | 39.99 | 40.92 | 39.86 | 40.18 | 75,476,464 | +0.12(+0.30%) |
Sep 07, 2023 | 39.43 | 40.28 | 39.07 | 40.06 | 84,824,792 | -0.89(-2.18%) |
Sep 06, 2023 | 41.81 | 41.91 | 40.26 | 40.96 | 74,502,904 | -1.11(-2.64%) |
Sep 05, 2023 | 41.64 | 42.48 | 41.33 | 42.07 | 62,301,804 | +0.11(+0.26%) |