Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.65 | 29.65 | 29.03 | 29.27 | 38,285 | -0.23(-0.78%) |
Nov 29, 2023 | 29.64 | 29.90 | 29.43 | 29.50 | 66,413 | +0.29(+0.99%) |
Nov 28, 2023 | 29.18 | 29.30 | 28.98 | 29.21 | 34,664 | -0.14(-0.48%) |
Nov 27, 2023 | 29.35 | 29.61 | 29.26 | 29.35 | 28,897 | -0.08(-0.27%) |
Nov 24, 2023 | 29.43 | 29.43 | 29.36 | 29.43 | 21,093 | +0.05(+0.17%) |
Nov 22, 2023 | 29.56 | 29.80 | 29.34 | 29.38 | 99,678 | +0.08(+0.27%) |
Nov 21, 2023 | 29.67 | 29.67 | 29.16 | 29.30 | 115,792 | -0.56(-1.87%) |
Nov 20, 2023 | 29.38 | 29.95 | 29.38 | 29.86 | 38,651 | +0.46(+1.56%) |
Nov 17, 2023 | 29.16 | 29.44 | 29.08 | 29.40 | 26,215 | +0.19(+0.65%) |
Nov 16, 2023 | 28.99 | 29.29 | 28.98 | 29.21 | 67,568 | +0.09(+0.31%) |
Nov 15, 2023 | 29.08 | 29.33 | 28.98 | 29.12 | 151,242 | +0.17(+0.58%) |
Nov 14, 2023 | 28.49 | 29.00 | 28.49 | 28.95 | 61,433 | +1.05(+3.75%) |
Nov 13, 2023 | 28.02 | 28.02 | 27.73 | 27.90 | 75,291 | -0.30(-1.06%) |
Nov 10, 2023 | 27.44 | 28.26 | 27.38 | 28.20 | 52,770 | +1.07(+3.93%) |
Nov 09, 2023 | 27.41 | 27.73 | 27.07 | 27.14 | 40,564 | -0.10(-0.37%) |
Nov 08, 2023 | 27.31 | 27.39 | 27.09 | 27.24 | 57,429 | +0.01(+0.04%) |
Nov 07, 2023 | 26.98 | 27.38 | 26.98 | 27.23 | 52,406 | +0.17(+0.63%) |
Nov 06, 2023 | 27.19 | 27.21 | 26.81 | 27.06 | 69,246 | -0.06(-0.22%) |
Nov 03, 2023 | 26.61 | 27.27 | 26.61 | 27.12 | 68,809 | +0.68(+2.56%) |
Nov 02, 2023 | 26.31 | 26.58 | 26.12 | 26.44 | 68,973 | +0.65(+2.51%) |
Nov 01, 2023 | 25.27 | 25.80 | 25.24 | 25.79 | 87,582 | +0.54(+2.13%) |
Oct 31, 2023 | 24.97 | 25.26 | 24.72 | 25.25 | 24,095 | +0.29(+1.16%) |
Oct 30, 2023 | 25.22 | 25.22 | 24.76 | 24.97 | 148,650 | -0.33(-1.30%) |
Oct 27, 2023 | 25.41 | 25.51 | 25.20 | 25.29 | 77,776 | +0.29(+1.15%) |
Oct 26, 2023 | 25.25 | 25.49 | 24.87 | 25.01 | 137,606 | -0.12(-0.48%) |
Oct 25, 2023 | 25.91 | 25.91 | 25.06 | 25.12 | 83,580 | -1.12(-4.25%) |
Oct 24, 2023 | 25.99 | 26.26 | 25.89 | 26.24 | 58,688 | +0.36(+1.39%) |
Oct 23, 2023 | 25.90 | 26.30 | 25.64 | 25.88 | 50,835 | -0.14(-0.54%) |
Oct 20, 2023 | 26.49 | 26.60 | 25.98 | 26.02 | 59,007 | -0.40(-1.51%) |
Oct 19, 2023 | 27.03 | 27.03 | 26.34 | 26.42 | 59,312 | -0.38(-1.41%) |
Oct 18, 2023 | 26.89 | 26.95 | 26.63 | 26.80 | 32,665 | -0.48(-1.75%) |
Oct 17, 2023 | 26.92 | 27.44 | 26.59 | 27.28 | 51,217 | -0.16(-0.58%) |
Oct 16, 2023 | 27.15 | 27.53 | 27.26 | 27.44 | 47,110 | +0.33(+1.21%) |
Oct 13, 2023 | 27.84 | 27.84 | 27.04 | 27.11 | 67,637 | -0.74(-2.65%) |
Oct 12, 2023 | 27.81 | 28.20 | 27.59 | 27.84 | 58,987 | +0.07(+0.25%) |
Oct 11, 2023 | 27.69 | 27.77 | 27.41 | 27.77 | 48,740 | +0.22(+0.80%) |
Oct 10, 2023 | 27.30 | 27.78 | 27.21 | 27.55 | 37,964 | +0.35(+1.28%) |
Oct 09, 2023 | 27.05 | 27.24 | 26.78 | 27.21 | 45,590 | -0.07(-0.26%) |
Oct 06, 2023 | 26.63 | 27.39 | 26.42 | 27.28 | 154,091 | +0.55(+2.05%) |
Oct 05, 2023 | 26.87 | 26.89 | 26.51 | 26.73 | 39,658 | -0.08(-0.30%) |
Oct 04, 2023 | 26.62 | 26.89 | 26.45 | 26.81 | 35,523 | +0.35(+1.32%) |
Oct 03, 2023 | 26.84 | 27.17 | 26.34 | 26.46 | 32,647 | -0.61(-2.24%) |
Oct 02, 2023 | 27.00 | 27.21 | 26.79 | 27.07 | 20,386 | +0.13(+0.48%) |
Sep 29, 2023 | 27.26 | 27.31 | 26.84 | 26.94 | 25,783 | +0.13(+0.48%) |
Sep 28, 2023 | 26.35 | 27.08 | 26.24 | 26.81 | 26,114 | +0.42(+1.59%) |
Sep 27, 2023 | 26.33 | 26.49 | 26.02 | 26.39 | 38,042 | +0.27(+1.03%) |
Sep 26, 2023 | 26.36 | 26.44 | 25.99 | 26.12 | 78,121 | -0.44(-1.65%) |
Sep 25, 2023 | 26.22 | 26.59 | 26.35 | 26.56 | 31,213 | +0.18(+0.68%) |
Sep 22, 2023 | 26.48 | 26.63 | 26.35 | 26.38 | 22,487 | +0.21(+0.80%) |
Sep 21, 2023 | 26.36 | 26.52 | 26.17 | 26.17 | 60,256 | -0.49(-1.83%) |
Sep 20, 2023 | 27.27 | 27.30 | 26.66 | 26.66 | 45,896 | -0.44(-1.62%) |
Sep 19, 2023 | 27.32 | 27.32 | 26.98 | 27.10 | 27,830 | -0.26(-0.95%) |
Sep 18, 2023 | 27.12 | 27.47 | 27.05 | 27.36 | 32,625 | +0.10(+0.38%) |
Sep 15, 2023 | 27.92 | 27.92 | 27.13 | 27.25 | 36,349 | -0.81(-2.90%) |
Sep 14, 2023 | 28.22 | 28.22 | 27.85 | 28.07 | 47,806 | +0.18(+0.64%) |
Sep 13, 2023 | 27.80 | 28.15 | 27.80 | 27.89 | 55,732 | +0.12(+0.43%) |
Sep 12, 2023 | 27.85 | 28.08 | 27.77 | 27.77 | 31,444 | -0.21(-0.75%) |
Sep 11, 2023 | 28.34 | 28.34 | 27.62 | 27.98 | 106,258 | +0.02(+0.07%) |
Sep 08, 2023 | 28.11 | 28.22 | 27.85 | 27.96 | 20,435 | -0.12(-0.42%) |
Sep 07, 2023 | 28.07 | 28.14 | 27.73 | 28.08 | 50,060 | -0.58(-2.01%) |
Sep 06, 2023 | 28.83 | 28.95 | 28.38 | 28.65 | 62,989 | -0.15(-0.52%) |
Sep 05, 2023 | 28.71 | 29.07 | 28.65 | 28.80 | 87,384 | -0.08(-0.28%) |