Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.58 | 31.60 | 31.27 | 31.29 | 55,477 | -0.17(-0.55%) |
Nov 29, 2023 | 31.44 | 31.54 | 31.31 | 31.46 | 28,199 | +0.12(+0.40%) |
Nov 28, 2023 | 31.17 | 31.46 | 31.14 | 31.34 | 45,092 | +0.29(+0.92%) |
Nov 27, 2023 | 31.21 | 31.21 | 31.00 | 31.05 | 18,887 | -0.13(-0.42%) |
Nov 24, 2023 | 31.17 | 31.35 | 31.17 | 31.18 | 10,431 | -0.14(-0.46%) |
Nov 22, 2023 | 31.15 | 31.40 | 31.15 | 31.33 | 9,162 | -0.22(-0.70%) |
Nov 21, 2023 | 31.52 | 31.61 | 31.51 | 31.55 | 59,336 | +0.08(+0.24%) |
Nov 20, 2023 | 31.29 | 31.52 | 31.29 | 31.47 | 50,874 | +0.18(+0.58%) |
Nov 17, 2023 | 31.11 | 31.29 | 31.11 | 31.29 | 16,728 | +0.17(+0.55%) |
Nov 16, 2023 | 31.39 | 31.39 | 31.12 | 31.12 | 80,707 | -0.50(-1.57%) |
Nov 15, 2023 | 31.57 | 31.68 | 31.55 | 31.61 | 45,693 | +0.01(+0.03%) |
Nov 14, 2023 | 31.60 | 31.74 | 31.57 | 31.61 | 26,533 | +0.05(+0.15%) |
Nov 13, 2023 | 31.11 | 31.56 | 31.11 | 31.56 | 23,005 | +0.48(+1.54%) |
Nov 10, 2023 | 31.17 | 31.17 | 31.06 | 31.08 | 90,987 | -0.09(-0.29%) |
Nov 09, 2023 | 31.26 | 31.40 | 31.17 | 31.17 | 43,133 | -0.10(-0.32%) |
Nov 08, 2023 | 31.43 | 31.53 | 31.20 | 31.27 | 14,729 | -0.22(-0.70%) |
Nov 07, 2023 | 31.67 | 31.67 | 31.48 | 31.49 | 13,960 | -0.57(-1.79%) |
Nov 06, 2023 | 32.04 | 32.20 | 32.03 | 32.06 | 81,433 | +0.03(+0.09%) |
Nov 03, 2023 | 31.98 | 32.18 | 31.98 | 32.04 | 29,679 | +0.01(+0.03%) |
Nov 02, 2023 | 31.85 | 32.03 | 31.81 | 32.03 | 35,733 | +0.30(+0.93%) |
Nov 01, 2023 | 31.89 | 31.98 | 31.71 | 31.73 | 51,175 | -0.12(-0.39%) |
Oct 31, 2023 | 31.82 | 32.01 | 31.76 | 31.85 | 51,286 | +0.11(+0.33%) |
Oct 30, 2023 | 32.07 | 32.07 | 31.75 | 31.75 | 59,178 | -0.35(-1.10%) |
Oct 27, 2023 | 31.95 | 32.12 | 31.88 | 32.10 | 18,816 | +0.29(+0.90%) |
Oct 26, 2023 | 31.78 | 31.83 | 31.71 | 31.82 | 11,628 | -0.10(-0.30%) |
Oct 25, 2023 | 31.83 | 31.93 | 31.59 | 31.91 | 46,869 | +0.11(+0.36%) |
Oct 24, 2023 | 31.87 | 31.87 | 31.62 | 31.80 | 23,303 | -0.08(-0.24%) |
Oct 23, 2023 | 31.98 | 32.04 | 31.82 | 31.87 | 45,412 | -0.24(-0.74%) |
Oct 20, 2023 | 32.14 | 32.32 | 32.04 | 32.11 | 73,531 | -0.10(-0.30%) |
Oct 19, 2023 | 32.04 | 32.21 | 31.93 | 32.21 | 21,458 | +0.11(+0.36%) |
Oct 18, 2023 | 32.07 | 32.11 | 31.98 | 32.09 | 14,533 | +0.23(+0.72%) |
Oct 17, 2023 | 31.75 | 31.87 | 31.74 | 31.86 | 15,682 | +0.06(+0.18%) |
Oct 16, 2023 | 31.83 | 31.83 | 31.75 | 31.81 | 13,464 | -0.12(-0.38%) |
Oct 13, 2023 | 31.73 | 31.95 | 31.68 | 31.93 | 21,490 | +0.55(+1.74%) |
Oct 12, 2023 | 31.33 | 31.39 | 31.18 | 31.38 | 19,243 | +0.10(+0.32%) |
Oct 11, 2023 | 31.26 | 31.31 | 31.11 | 31.28 | 15,042 | -0.11(-0.37%) |
Oct 10, 2023 | 31.35 | 31.39 | 31.24 | 31.39 | 18,446 | -0.04(-0.14%) |
Oct 09, 2023 | 31.31 | 31.44 | 31.31 | 31.44 | 14,741 | +0.38(+1.22%) |
Oct 06, 2023 | 30.87 | 31.11 | 30.85 | 31.06 | 91,917 | +0.18(+0.59%) |
Oct 05, 2023 | 30.67 | 30.88 | 30.67 | 30.88 | 44,985 | +0.01(+0.03%) |
Oct 04, 2023 | 31.11 | 31.11 | 30.75 | 30.87 | 25,626 | -0.49(-1.56%) |
Oct 03, 2023 | 31.39 | 31.40 | 31.24 | 31.36 | 100,842 | -0.06(-0.18%) |
Oct 02, 2023 | 31.59 | 31.59 | 31.39 | 31.41 | 80,436 | -0.24(-0.76%) |
Sep 29, 2023 | 32.12 | 32.12 | 31.60 | 31.65 | 85,088 | -0.34(-1.08%) |
Sep 28, 2023 | 31.92 | 32.03 | 31.91 | 32.00 | 52,721 | +0.13(+0.42%) |
Sep 27, 2023 | 31.91 | 31.98 | 31.86 | 31.86 | 26,979 | -0.06(-0.18%) |
Sep 26, 2023 | 31.92 | 31.95 | 31.86 | 31.92 | 31,262 | -0.12(-0.39%) |
Sep 25, 2023 | 32.02 | 32.02 | 31.91 | 32.05 | 37,285 | -0.04(-0.12%) |
Sep 22, 2023 | 32.21 | 32.26 | 32.08 | 32.08 | 24,533 | -0.03(-0.09%) |
Sep 21, 2023 | 32.25 | 32.27 | 32.07 | 32.11 | 21,380 | -0.19(-0.59%) |
Sep 20, 2023 | 32.33 | 32.54 | 32.30 | 32.30 | 27,062 | -0.18(-0.56%) |
Sep 19, 2023 | 32.49 | 32.55 | 32.43 | 32.49 | 24,830 | +0.01(+0.03%) |
Sep 18, 2023 | 32.50 | 32.50 | 32.37 | 32.48 | 57,499 | -0.05(-0.15%) |
Sep 15, 2023 | 32.47 | 32.61 | 32.46 | 32.52 | 45,625 | -0.04(-0.12%) |
Sep 14, 2023 | 32.41 | 32.57 | 32.41 | 32.56 | 28,085 | +0.23(+0.71%) |
Sep 13, 2023 | 32.10 | 32.37 | 32.10 | 32.33 | 34,044 | -0.01(-0.03%) |
Sep 12, 2023 | 32.35 | 32.36 | 32.23 | 32.34 | 18,719 | +0.01(+0.03%) |
Sep 11, 2023 | 32.29 | 32.37 | 32.25 | 32.33 | 59,459 | +0.23(+0.72%) |
Sep 08, 2023 | 32.09 | 32.20 | 32.07 | 32.10 | 36,711 | -0.04(-0.12%) |
Sep 07, 2023 | 32.16 | 32.16 | 32.06 | 32.14 | 26,909 | -0.06(-0.18%) |
Sep 06, 2023 | 32.20 | 32.30 | 32.15 | 32.20 | 64,554 | -0.03(-0.09%) |
Sep 05, 2023 | 32.22 | 32.36 | 32.22 | 32.23 | 54,785 | -0.09(-0.27%) |