Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.13 | 30.15 | 30.13 | 30.15 | 520 | +0.15(+0.51%) |
Nov 29, 2023 | 30.06 | 30.06 | 30.00 | 30.00 | 2,377 | +0.27(+0.92%) |
Nov 28, 2023 | 29.79 | 29.79 | 29.69 | 29.72 | 8,817 | -0.22(-0.72%) |
Nov 27, 2023 | 29.98 | 29.98 | 29.93 | 29.94 | 1,678 | -0.22(-0.74%) |
Nov 24, 2023 | 30.09 | 30.16 | 30.09 | 30.16 | 107 | +0.17(+0.55%) |
Nov 22, 2023 | 29.97 | 30.00 | 29.97 | 30.00 | 920 | +0.23(+0.76%) |
Nov 21, 2023 | 29.82 | 29.82 | 29.77 | 29.77 | 1,492 | +0.02(+0.06%) |
Nov 20, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 166 | +0.21(+0.71%) |
Nov 17, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 159 | +0.16(+0.56%) |
Nov 16, 2023 | 29.43 | 29.43 | 29.36 | 29.38 | 617 | +0.05(+0.18%) |
Nov 15, 2023 | 29.42 | 29.42 | 29.33 | 29.33 | 245 | +0.05(+0.17%) |
Nov 14, 2023 | 29.34 | 29.34 | 29.28 | 29.28 | 367 | +0.66(+2.32%) |
Nov 13, 2023 | 28.40 | 28.64 | 28.40 | 28.61 | 640 | +0.22(+0.79%) |
Nov 10, 2023 | 28.02 | 28.39 | 28.02 | 28.39 | 6,433 | +0.12(+0.41%) |
Nov 09, 2023 | 28.56 | 28.58 | 28.23 | 28.27 | 4,885 | -0.58(-2.01%) |
Nov 08, 2023 | 28.77 | 28.85 | 28.77 | 28.85 | 1,882 | -0.12(-0.43%) |
Nov 07, 2023 | 28.95 | 29.04 | 28.95 | 28.98 | 8,217 | +0.07(+0.22%) |
Nov 06, 2023 | 29.02 | 29.02 | 28.90 | 28.91 | 6,430 | -0.08(-0.27%) |
Nov 03, 2023 | 29.06 | 29.06 | 28.99 | 28.99 | 159 | +0.51(+1.78%) |
Nov 02, 2023 | 28.26 | 28.48 | 28.26 | 28.48 | 356 | +0.49(+1.74%) |
Nov 01, 2023 | 27.80 | 27.99 | 27.80 | 27.99 | 185 | +0.19(+0.67%) |
Oct 31, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27 | +0.13(+0.46%) |
Oct 30, 2023 | 27.79 | 27.79 | 27.51 | 27.68 | 9,013 | +0.07(+0.27%) |
Oct 27, 2023 | 27.77 | 27.89 | 27.61 | 27.61 | 1,327 | -0.29(-1.05%) |
Oct 26, 2023 | 28.28 | 28.28 | 27.89 | 27.90 | 921 | -0.60(-2.12%) |
Oct 25, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 49 | -0.56(-1.91%) |
Oct 24, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 2 | +0.21(+0.73%) |
Oct 23, 2023 | 28.83 | 28.85 | 28.83 | 28.85 | 1,025 | -0.12(-0.41%) |
Oct 20, 2023 | 29.12 | 29.12 | 28.97 | 28.97 | 1,166 | -0.22(-0.77%) |
Oct 19, 2023 | 29.50 | 29.50 | 29.19 | 29.19 | 3,275 | -0.38(-1.27%) |
Oct 18, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 27 | -0.49(-1.62%) |
Oct 17, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 98 | +0.06(+0.19%) |
Oct 16, 2023 | 29.77 | 30.03 | 29.77 | 30.00 | 984 | +0.39(+1.33%) |
Oct 13, 2023 | 29.65 | 29.65 | 29.52 | 29.61 | 1,119 | +0.05(+0.16%) |
Oct 12, 2023 | 29.91 | 29.96 | 29.51 | 29.56 | 37,529 | -0.64(-2.13%) |
Oct 11, 2023 | 30.08 | 30.20 | 30.04 | 30.20 | 1,387 | -0.24(-0.79%) |
Oct 10, 2023 | 30.56 | 30.56 | 30.37 | 30.44 | 5,751 | +0.33(+1.08%) |
Oct 09, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 14 | +0.02(+0.06%) |
Oct 06, 2023 | 29.64 | 30.10 | 29.64 | 30.10 | 427 | +0.35(+1.16%) |
Oct 05, 2023 | 29.43 | 29.78 | 29.43 | 29.75 | 11,601 | +0.11(+0.36%) |
Oct 04, 2023 | 29.50 | 29.65 | 29.50 | 29.65 | 359 | +0.15(+0.51%) |
Oct 03, 2023 | 29.46 | 29.49 | 29.46 | 29.49 | 634 | -0.38(-1.26%) |
Oct 02, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 6 | -0.30(-1.00%) |
Sep 29, 2023 | 30.48 | 30.48 | 29.95 | 30.17 | 59,633 | -0.24(-0.78%) |
Sep 28, 2023 | 30.42 | 30.42 | 30.33 | 30.41 | 7,793 | +0.26(+0.85%) |
Sep 27, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 36 | +0.05(+0.17%) |
Sep 26, 2023 | 30.07 | 30.10 | 30.07 | 30.10 | 556 | -0.13(-0.42%) |
Sep 25, 2023 | 30.20 | 30.23 | 30.12 | 30.23 | 5,755 | +0.08(+0.27%) |
Sep 22, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 165 | -0.07(-0.23%) |
Sep 21, 2023 | 30.50 | 30.50 | 30.20 | 30.22 | 568 | -0.67(-2.17%) |
Sep 20, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 68 | -0.19(-0.61%) |
Sep 19, 2023 | 30.91 | 31.11 | 30.91 | 31.08 | 2,617 | -0.02(-0.07%) |
Sep 18, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 294 | -0.23(-0.74%) |
Sep 15, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 100 | -0.32(-1.00%) |
Sep 14, 2023 | 31.73 | 31.73 | 31.65 | 31.65 | 853 | -0.05(-0.17%) |
Sep 13, 2023 | 31.84 | 31.84 | 31.70 | 31.70 | 1,294 | -0.12(-0.39%) |
Sep 12, 2023 | 31.91 | 31.91 | 31.83 | 31.83 | 449 | -0.07(-0.22%) |
Sep 11, 2023 | 31.89 | 31.95 | 31.89 | 31.90 | 563 | +0.21(+0.67%) |
Sep 08, 2023 | 31.69 | 31.69 | 31.68 | 31.68 | 347 | -0.13(-0.41%) |
Sep 07, 2023 | 31.74 | 31.90 | 31.74 | 31.81 | 3,387 | -0.18(-0.58%) |
Sep 06, 2023 | 31.87 | 32.06 | 31.79 | 32.00 | 6,012 | -0.01(-0.04%) |
Sep 05, 2023 | 32.17 | 32.17 | 31.98 | 32.01 | 2,225 | -0.39(-1.20%) |