Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.51 | 34.51 | 33.98 | 34.15 | 9,078 | -0.28(-0.80%) |
Nov 29, 2023 | 34.14 | 34.43 | 33.32 | 34.43 | 14,086 | +0.84(+2.49%) |
Nov 28, 2023 | 33.97 | 34.78 | 33.59 | 33.59 | 4,709 | -1.26(-3.63%) |
Nov 27, 2023 | 35.11 | 35.11 | 34.55 | 34.86 | 7,509 | -0.04(-0.11%) |
Nov 24, 2023 | 34.56 | 34.90 | 34.56 | 34.90 | 2,480 | +0.94(+2.77%) |
Nov 22, 2023 | 33.50 | 33.96 | 33.48 | 33.96 | 3,160 | +0.56(+1.67%) |
Nov 21, 2023 | 34.61 | 34.61 | 33.37 | 33.40 | 6,352 | -1.22(-3.51%) |
Nov 20, 2023 | 35.29 | 35.78 | 34.51 | 34.61 | 4,426 | -0.51(-1.45%) |
Nov 17, 2023 | 34.55 | 35.49 | 34.55 | 35.12 | 7,670 | +0.61(+1.76%) |
Nov 16, 2023 | 34.90 | 35.29 | 34.31 | 34.51 | 5,433 | -0.38(-1.10%) |
Nov 15, 2023 | 35.36 | 35.88 | 33.83 | 34.90 | 39,682 | -1.09(-3.02%) |
Nov 14, 2023 | 35.73 | 36.67 | 33.85 | 35.98 | 19,151 | +0.67(+1.89%) |
Nov 13, 2023 | 34.21 | 35.56 | 34.06 | 35.32 | 8,720 | +1.05(+3.06%) |
Nov 10, 2023 | 34.31 | 34.97 | 33.76 | 34.27 | 11,663 | +0.15(+0.43%) |
Nov 09, 2023 | 33.67 | 34.31 | 33.43 | 34.12 | 9,537 | +0.08(+0.23%) |
Nov 08, 2023 | 32.64 | 34.04 | 32.64 | 34.04 | 9,395 | +1.39(+4.26%) |
Nov 07, 2023 | 33.61 | 33.61 | 32.05 | 32.65 | 16,479 | -0.68(-2.03%) |
Nov 06, 2023 | 34.21 | 34.60 | 33.33 | 33.33 | 10,319 | -0.61(-1.79%) |
Nov 03, 2023 | 34.13 | 34.51 | 33.81 | 33.94 | 12,664 | +0.22(+0.64%) |
Nov 02, 2023 | 35.27 | 36.19 | 33.58 | 33.72 | 11,406 | -0.21(-0.61%) |
Nov 01, 2023 | 33.72 | 35.03 | 33.72 | 33.93 | 6,657 | +0.06(+0.17%) |
Oct 31, 2023 | 34.16 | 35.02 | 33.70 | 33.87 | 18,991 | +0.01(+0.03%) |
Oct 30, 2023 | 33.33 | 34.03 | 33.33 | 33.86 | 6,727 | +0.51(+1.53%) |
Oct 27, 2023 | 32.76 | 33.35 | 32.76 | 33.35 | 2,318 | +0.01(+0.03%) |
Oct 26, 2023 | 33.48 | 33.74 | 33.21 | 33.34 | 5,588 | -0.24(-0.70%) |
Oct 25, 2023 | 33.65 | 34.05 | 33.44 | 33.57 | 14,989 | -0.26(-0.78%) |
Oct 24, 2023 | 33.32 | 34.73 | 33.32 | 33.84 | 4,771 | -0.15(-0.43%) |
Oct 23, 2023 | 33.98 | 34.90 | 33.98 | 33.98 | 6,943 | +0.00(+0.00%) |
Oct 20, 2023 | 33.20 | 34.28 | 32.65 | 33.98 | 18,006 | +0.78(+2.36%) |
Oct 19, 2023 | 35.11 | 35.77 | 32.85 | 33.20 | 19,056 | -1.79(-5.13%) |
Oct 18, 2023 | 35.73 | 35.73 | 34.99 | 34.99 | 5,041 | -0.41(-1.16%) |
Oct 17, 2023 | 36.47 | 37.38 | 35.41 | 35.41 | 22,060 | -0.88(-2.43%) |
Oct 16, 2023 | 35.34 | 36.76 | 35.34 | 36.29 | 9,038 | +0.97(+2.75%) |
Oct 13, 2023 | 35.51 | 36.14 | 35.15 | 35.32 | 4,416 | +0.01(+0.03%) |
Oct 12, 2023 | 35.30 | 35.78 | 35.09 | 35.31 | 4,869 | +0.02(+0.06%) |
Oct 11, 2023 | 34.65 | 35.58 | 34.28 | 35.29 | 9,462 | +0.54(+1.55%) |
Oct 10, 2023 | 35.08 | 35.08 | 34.21 | 34.75 | 7,314 | -0.39(-1.12%) |
Oct 09, 2023 | 34.23 | 35.50 | 33.88 | 35.14 | 7,811 | +1.34(+3.97%) |
Oct 06, 2023 | 33.20 | 33.82 | 33.20 | 33.80 | 10,002 | +0.52(+1.56%) |
Oct 05, 2023 | 32.59 | 33.47 | 32.59 | 33.28 | 14,573 | +0.43(+1.31%) |
Oct 04, 2023 | 33.52 | 33.52 | 32.77 | 32.85 | 10,415 | -0.75(-2.25%) |
Oct 03, 2023 | 34.08 | 34.88 | 33.60 | 33.60 | 12,279 | -0.26(-0.78%) |
Oct 02, 2023 | 34.77 | 34.85 | 33.63 | 33.87 | 14,783 | -0.51(-1.48%) |
Sep 29, 2023 | 35.91 | 36.50 | 34.33 | 34.38 | 17,549 | -1.21(-3.39%) |
Sep 28, 2023 | 35.35 | 36.09 | 34.80 | 35.58 | 14,261 | +1.02(+2.95%) |
Sep 27, 2023 | 33.65 | 34.99 | 32.97 | 34.56 | 13,462 | +1.29(+3.89%) |
Sep 26, 2023 | 34.55 | 34.55 | 33.27 | 33.27 | 4,707 | -1.46(-4.21%) |
Sep 25, 2023 | 33.44 | 35.19 | 34.64 | 34.73 | 16,465 | +1.24(+3.72%) |
Sep 22, 2023 | 33.08 | 34.01 | 33.08 | 33.48 | 13,545 | +0.27(+0.83%) |
Sep 21, 2023 | 33.30 | 33.71 | 32.64 | 33.21 | 10,426 | +0.56(+1.71%) |
Sep 20, 2023 | 32.35 | 33.25 | 32.35 | 32.65 | 6,867 | +0.23(+0.70%) |
Sep 19, 2023 | 32.76 | 33.84 | 32.43 | 32.43 | 15,194 | +0.02(+0.06%) |
Sep 18, 2023 | 32.20 | 33.71 | 32.00 | 32.41 | 13,703 | +0.27(+0.85%) |
Sep 15, 2023 | 33.37 | 34.12 | 32.12 | 32.13 | 25,073 | -1.24(-3.70%) |
Sep 14, 2023 | 32.06 | 33.87 | 31.81 | 33.37 | 21,783 | +1.28(+4.00%) |
Sep 13, 2023 | 30.63 | 32.08 | 30.63 | 32.08 | 13,283 | +1.47(+4.80%) |
Sep 12, 2023 | 29.54 | 30.71 | 29.49 | 30.61 | 11,683 | +0.77(+2.60%) |
Sep 11, 2023 | 30.83 | 31.37 | 29.84 | 29.84 | 18,462 | -0.79(-2.59%) |
Sep 08, 2023 | 30.68 | 31.44 | 30.63 | 30.63 | 8,155 | +0.17(+0.55%) |
Sep 07, 2023 | 31.63 | 32.01 | 29.95 | 30.47 | 44,210 | -0.90(-2.88%) |
Sep 06, 2023 | 31.05 | 32.01 | 31.05 | 31.37 | 7,690 | +0.28(+0.91%) |
Sep 05, 2023 | 31.77 | 32.06 | 31.08 | 31.08 | 8,696 | -0.69(-2.16%) |