Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.57 | 33.60 | 33.30 | 33.45 | 105,398 | +0.07(+0.21%) |
Nov 29, 2023 | 33.43 | 33.86 | 33.36 | 33.38 | 233,625 | +0.18(+0.54%) |
Nov 28, 2023 | 33.29 | 33.40 | 33.06 | 33.20 | 88,095 | -0.12(-0.36%) |
Nov 27, 2023 | 33.29 | 33.37 | 33.09 | 33.32 | 92,152 | -0.08(-0.24%) |
Nov 24, 2023 | 33.18 | 33.46 | 33.17 | 33.40 | 38,721 | +0.21(+0.63%) |
Nov 22, 2023 | 33.18 | 33.40 | 33.09 | 33.19 | 126,016 | +0.18(+0.54%) |
Nov 21, 2023 | 33.19 | 33.23 | 33.00 | 33.02 | 69,929 | -0.38(-1.13%) |
Nov 20, 2023 | 33.28 | 33.42 | 33.09 | 33.39 | 95,293 | +0.23(+0.69%) |
Nov 17, 2023 | 33.04 | 33.20 | 32.99 | 33.16 | 71,622 | +0.38(+1.15%) |
Nov 16, 2023 | 33.19 | 33.20 | 32.65 | 32.79 | 93,503 | -0.53(-1.58%) |
Nov 15, 2023 | 33.19 | 33.74 | 33.19 | 33.31 | 143,790 | +0.11(+0.33%) |
Nov 14, 2023 | 32.51 | 33.20 | 32.51 | 33.20 | 158,321 | +1.62(+5.13%) |
Nov 13, 2023 | 31.40 | 31.69 | 31.34 | 31.58 | 161,207 | +0.01(+0.03%) |
Nov 10, 2023 | 31.45 | 31.65 | 31.16 | 31.57 | 197,512 | +0.27(+0.86%) |
Nov 09, 2023 | 31.88 | 31.89 | 31.23 | 31.31 | 152,317 | -0.44(-1.38%) |
Nov 08, 2023 | 32.03 | 32.07 | 31.62 | 31.74 | 135,362 | -0.27(-0.84%) |
Nov 07, 2023 | 31.99 | 32.14 | 31.84 | 32.01 | 158,062 | -0.16(-0.49%) |
Nov 06, 2023 | 32.56 | 32.56 | 31.95 | 32.17 | 162,212 | -0.32(-0.98%) |
Nov 03, 2023 | 32.14 | 32.69 | 32.11 | 32.49 | 125,555 | +0.83(+2.61%) |
Nov 02, 2023 | 31.19 | 31.67 | 31.19 | 31.66 | 166,025 | +0.89(+2.88%) |
Nov 01, 2023 | 30.61 | 30.80 | 30.39 | 30.78 | 148,977 | +0.12(+0.39%) |
Oct 31, 2023 | 30.51 | 30.71 | 30.39 | 30.66 | 170,413 | +0.25(+0.82%) |
Oct 30, 2023 | 30.48 | 30.66 | 30.17 | 30.41 | 485,169 | +0.20(+0.66%) |
Oct 27, 2023 | 30.67 | 30.67 | 30.12 | 30.21 | 374,654 | -0.33(-1.07%) |
Oct 26, 2023 | 30.50 | 30.80 | 30.33 | 30.54 | 376,175 | +0.08(+0.26%) |
Oct 25, 2023 | 30.76 | 30.76 | 30.39 | 30.46 | 1,401,430 | -0.51(-1.64%) |
Oct 24, 2023 | 31.01 | 31.24 | 30.82 | 30.97 | 227,189 | +0.18(+0.58%) |
Oct 23, 2023 | 30.92 | 31.21 | 30.70 | 30.79 | 499,583 | -0.25(-0.80%) |
Oct 20, 2023 | 31.42 | 31.44 | 31.03 | 31.04 | 432,668 | -0.36(-1.14%) |
Oct 19, 2023 | 31.80 | 32.07 | 31.37 | 31.39 | 297,073 | -0.51(-1.59%) |
Oct 18, 2023 | 32.44 | 32.44 | 31.87 | 31.90 | 106,144 | -0.73(-2.23%) |
Oct 17, 2023 | 32.03 | 32.87 | 32.03 | 32.63 | 148,043 | +0.41(+1.27%) |
Oct 16, 2023 | 31.97 | 32.29 | 31.89 | 32.22 | 120,763 | +0.49(+1.54%) |
Oct 13, 2023 | 32.23 | 32.25 | 31.64 | 31.73 | 116,009 | -0.35(-1.08%) |
Oct 12, 2023 | 32.81 | 32.81 | 31.90 | 32.08 | 56,991 | -0.66(-2.01%) |
Oct 11, 2023 | 32.81 | 32.94 | 32.52 | 32.74 | 60,934 | +0.01(+0.03%) |
Oct 10, 2023 | 32.46 | 32.94 | 32.46 | 32.73 | 65,020 | +0.40(+1.23%) |
Oct 09, 2023 | 32.00 | 32.42 | 31.92 | 32.33 | 681,624 | +0.22(+0.68%) |
Oct 06, 2023 | 31.60 | 32.29 | 31.53 | 32.11 | 461,500 | +0.29(+0.91%) |
Oct 05, 2023 | 31.79 | 31.93 | 31.60 | 31.82 | 456,887 | -0.03(-0.09%) |
Oct 04, 2023 | 31.79 | 31.91 | 31.48 | 31.85 | 251,568 | +0.08(+0.25%) |
Oct 03, 2023 | 32.18 | 32.23 | 31.67 | 31.77 | 343,127 | -0.63(-1.93%) |
Oct 02, 2023 | 32.71 | 32.82 | 32.26 | 32.40 | 153,878 | -0.41(-1.24%) |
Sep 29, 2023 | 33.18 | 33.18 | 32.76 | 32.81 | 63,694 | -0.07(-0.21%) |
Sep 28, 2023 | 32.53 | 33.05 | 32.53 | 32.88 | 112,885 | +0.35(+1.08%) |
Sep 27, 2023 | 32.47 | 32.69 | 32.26 | 32.52 | 103,155 | +0.28(+0.88%) |
Sep 26, 2023 | 32.51 | 32.73 | 32.24 | 32.24 | 124,851 | -0.47(-1.43%) |
Sep 25, 2023 | 32.41 | 32.76 | 32.62 | 32.71 | 201,502 | +0.13(+0.40%) |
Sep 22, 2023 | 32.82 | 32.89 | 32.56 | 32.58 | 276,938 | -0.10(-0.30%) |
Sep 21, 2023 | 32.99 | 32.99 | 32.68 | 32.68 | 333,715 | -0.52(-1.56%) |
Sep 20, 2023 | 33.59 | 33.79 | 33.18 | 33.19 | 107,134 | -0.24(-0.71%) |
Sep 19, 2023 | 33.60 | 33.67 | 33.29 | 33.43 | 132,721 | -0.12(-0.36%) |
Sep 18, 2023 | 33.76 | 33.77 | 33.55 | 33.55 | 149,648 | -0.23(-0.67%) |
Sep 15, 2023 | 34.03 | 34.03 | 33.65 | 33.78 | 62,022 | -0.35(-1.02%) |
Sep 14, 2023 | 33.88 | 34.17 | 33.86 | 34.12 | 88,416 | +0.52(+1.56%) |
Sep 13, 2023 | 33.85 | 33.85 | 33.49 | 33.60 | 84,575 | -0.19(-0.56%) |
Sep 12, 2023 | 33.76 | 34.01 | 33.76 | 33.79 | 95,150 | -0.06(-0.18%) |
Sep 11, 2023 | 33.97 | 34.07 | 33.82 | 33.85 | 75,922 | +0.09(+0.26%) |
Sep 08, 2023 | 33.88 | 33.88 | 33.67 | 33.76 | 69,921 | -0.06(-0.18%) |
Sep 07, 2023 | 33.88 | 33.88 | 33.65 | 33.82 | 158,708 | -0.32(-0.93%) |
Sep 06, 2023 | 34.34 | 34.48 | 33.95 | 34.13 | 50,474 | -0.16(-0.46%) |
Sep 05, 2023 | 34.91 | 34.91 | 34.28 | 34.29 | 63,027 | -0.79(-2.26%) |