Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.18 | 35.75 | 34.90 | 35.36 | 138,723 | +0.41(+1.17%) |
Nov 29, 2023 | 34.08 | 36.01 | 33.94 | 34.95 | 154,398 | +1.09(+3.21%) |
Nov 28, 2023 | 33.03 | 34.21 | 33.00 | 33.86 | 131,441 | +0.56(+1.69%) |
Nov 27, 2023 | 32.94 | 33.47 | 32.51 | 33.30 | 97,993 | +0.12(+0.35%) |
Nov 24, 2023 | 33.00 | 33.31 | 32.60 | 33.18 | 70,243 | +0.24(+0.74%) |
Nov 22, 2023 | 33.10 | 33.46 | 32.39 | 32.94 | 88,676 | -0.38(-1.14%) |
Nov 21, 2023 | 33.14 | 33.64 | 32.35 | 33.32 | 114,268 | +0.27(+0.82%) |
Nov 20, 2023 | 32.90 | 33.31 | 32.73 | 33.05 | 148,829 | +0.12(+0.35%) |
Nov 17, 2023 | 32.22 | 33.06 | 32.22 | 32.93 | 78,316 | +0.47(+1.44%) |
Nov 16, 2023 | 32.57 | 32.79 | 31.55 | 32.46 | 91,394 | -0.30(-0.92%) |
Nov 15, 2023 | 31.99 | 32.95 | 31.79 | 32.77 | 133,551 | +0.64(+1.99%) |
Nov 14, 2023 | 31.85 | 32.22 | 31.24 | 32.12 | 112,450 | +0.77(+2.44%) |
Nov 13, 2023 | 31.13 | 31.71 | 30.41 | 31.36 | 107,322 | -0.16(-0.52%) |
Nov 10, 2023 | 31.43 | 32.01 | 30.95 | 31.52 | 172,807 | +0.66(+2.14%) |
Nov 09, 2023 | 30.48 | 31.45 | 29.12 | 30.86 | 201,467 | +0.33(+1.08%) |
Nov 08, 2023 | 30.67 | 30.86 | 29.93 | 30.53 | 57,721 | -0.40(-1.29%) |
Nov 07, 2023 | 30.79 | 31.22 | 30.01 | 30.93 | 71,759 | -0.31(-0.98%) |
Nov 06, 2023 | 31.84 | 32.22 | 31.13 | 31.24 | 110,832 | -0.50(-1.59%) |
Nov 03, 2023 | 31.52 | 31.93 | 31.12 | 31.74 | 187,465 | +0.22(+0.69%) |
Nov 02, 2023 | 30.29 | 31.92 | 30.29 | 31.52 | 157,482 | +1.24(+4.08%) |
Nov 01, 2023 | 30.41 | 31.17 | 29.93 | 30.29 | 141,676 | +0.09(+0.28%) |
Oct 31, 2023 | 29.40 | 30.39 | 28.95 | 30.20 | 98,375 | +1.00(+3.42%) |
Oct 30, 2023 | 28.18 | 29.22 | 28.14 | 29.20 | 131,783 | +0.90(+3.19%) |
Oct 27, 2023 | 29.15 | 29.15 | 28.14 | 28.30 | 101,666 | -0.85(-2.90%) |
Oct 26, 2023 | 29.25 | 29.46 | 28.52 | 29.15 | 66,059 | -0.02(-0.07%) |
Oct 25, 2023 | 28.98 | 29.80 | 28.98 | 29.16 | 54,698 | -0.03(-0.10%) |
Oct 24, 2023 | 28.03 | 29.79 | 28.03 | 29.19 | 124,718 | +1.13(+4.03%) |
Oct 23, 2023 | 27.77 | 28.87 | 27.76 | 28.06 | 133,995 | +0.29(+1.06%) |
Oct 20, 2023 | 28.69 | 28.71 | 27.77 | 27.77 | 134,403 | -1.05(-3.63%) |
Oct 19, 2023 | 29.34 | 29.49 | 28.48 | 28.81 | 113,411 | -0.63(-2.13%) |
Oct 18, 2023 | 29.19 | 29.69 | 29.02 | 29.44 | 80,618 | +0.47(+1.61%) |
Oct 17, 2023 | 29.22 | 29.71 | 28.93 | 28.97 | 86,449 | -0.22(-0.75%) |
Oct 16, 2023 | 29.20 | 29.73 | 29.19 | 29.19 | 51,594 | -0.06(-0.20%) |
Oct 13, 2023 | 28.99 | 29.70 | 28.93 | 29.25 | 48,483 | +0.26(+0.89%) |
Oct 12, 2023 | 28.65 | 29.09 | 28.65 | 28.99 | 51,077 | +0.35(+1.23%) |
Oct 11, 2023 | 28.74 | 29.23 | 28.64 | 28.64 | 76,815 | -0.04(-0.13%) |
Oct 10, 2023 | 28.48 | 29.37 | 28.48 | 28.68 | 75,305 | +0.16(+0.57%) |
Oct 09, 2023 | 29.13 | 29.38 | 28.45 | 28.52 | 103,910 | -0.95(-3.22%) |
Oct 06, 2023 | 28.33 | 30.32 | 28.02 | 29.47 | 224,471 | +0.70(+2.44%) |
Oct 05, 2023 | 27.55 | 28.82 | 27.55 | 28.77 | 125,497 | +1.28(+4.67%) |
Oct 04, 2023 | 26.75 | 28.22 | 25.72 | 27.48 | 274,133 | +0.54(+2.01%) |
Oct 03, 2023 | 28.66 | 28.67 | 26.69 | 26.94 | 419,471 | -2.34(-7.98%) |
Oct 02, 2023 | 33.56 | 33.56 | 28.70 | 29.28 | 675,884 | -4.29(-12.77%) |
Sep 29, 2023 | 32.98 | 33.56 | 32.37 | 33.56 | 203,478 | +0.31(+0.94%) |
Sep 28, 2023 | 31.98 | 33.25 | 31.86 | 33.25 | 165,769 | +1.75(+5.55%) |
Sep 27, 2023 | 30.95 | 31.79 | 30.94 | 31.50 | 49,679 | +0.55(+1.78%) |
Sep 26, 2023 | 32.09 | 32.09 | 30.79 | 30.95 | 57,685 | -1.21(-3.75%) |
Sep 25, 2023 | 30.72 | 32.16 | 31.58 | 32.16 | 120,423 | +1.03(+3.30%) |
Sep 22, 2023 | 31.37 | 32.56 | 31.00 | 31.13 | 277,209 | -0.15(-0.49%) |
Sep 21, 2023 | 31.01 | 31.63 | 31.01 | 31.28 | 62,379 | +0.12(+0.40%) |
Sep 20, 2023 | 30.89 | 31.74 | 30.89 | 31.16 | 71,263 | +0.13(+0.43%) |
Sep 19, 2023 | 31.36 | 31.68 | 31.03 | 31.03 | 81,644 | -0.45(-1.42%) |
Sep 18, 2023 | 30.79 | 31.76 | 30.53 | 31.47 | 87,248 | +0.89(+2.92%) |
Sep 15, 2023 | 30.65 | 30.87 | 30.33 | 30.58 | 154,101 | -0.11(-0.37%) |
Sep 14, 2023 | 30.31 | 30.88 | 29.98 | 30.69 | 59,570 | +0.72(+2.41%) |
Sep 13, 2023 | 29.72 | 30.12 | 29.46 | 29.97 | 53,793 | +0.56(+1.91%) |
Sep 12, 2023 | 29.31 | 29.73 | 29.28 | 29.41 | 40,415 | +0.04(+0.13%) |
Sep 11, 2023 | 29.46 | 29.72 | 29.07 | 29.37 | 65,908 | -0.08(-0.26%) |
Sep 08, 2023 | 30.07 | 30.07 | 29.36 | 29.45 | 80,725 | -0.42(-1.40%) |
Sep 07, 2023 | 30.38 | 30.38 | 29.87 | 29.87 | 43,380 | -0.54(-1.78%) |
Sep 06, 2023 | 30.38 | 30.61 | 30.24 | 30.41 | 38,276 | -0.19(-0.62%) |
Sep 05, 2023 | 30.57 | 30.65 | 30.31 | 30.60 | 44,636 | +0.07(+0.22%) |