Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.89 | 31.23 | 30.16 | 30.44 | 151,815 | -0.37(-1.21%) |
Nov 29, 2023 | 30.25 | 31.32 | 30.25 | 30.81 | 195,537 | +1.05(+3.54%) |
Nov 28, 2023 | 29.52 | 29.87 | 29.20 | 29.76 | 154,135 | +0.37(+1.27%) |
Nov 27, 2023 | 29.70 | 29.83 | 29.37 | 29.39 | 157,938 | -0.52(-1.74%) |
Nov 24, 2023 | 30.17 | 30.22 | 29.89 | 29.91 | 45,449 | -0.10(-0.33%) |
Nov 22, 2023 | 30.24 | 30.24 | 29.77 | 30.01 | 171,626 | +0.16(+0.53%) |
Nov 21, 2023 | 30.46 | 30.46 | 29.81 | 29.85 | 165,594 | -0.69(-2.26%) |
Nov 20, 2023 | 30.86 | 31.10 | 30.47 | 30.54 | 159,241 | -0.34(-1.12%) |
Nov 17, 2023 | 30.75 | 31.14 | 30.46 | 30.88 | 223,819 | +0.64(+2.12%) |
Nov 16, 2023 | 30.61 | 30.61 | 29.94 | 30.24 | 185,949 | -0.12(-0.39%) |
Nov 15, 2023 | 30.17 | 30.94 | 30.14 | 30.36 | 184,787 | +0.13(+0.42%) |
Nov 14, 2023 | 28.91 | 30.44 | 28.91 | 30.23 | 249,505 | +2.47(+8.90%) |
Nov 13, 2023 | 27.41 | 27.87 | 27.26 | 27.76 | 94,377 | +0.27(+0.97%) |
Nov 10, 2023 | 27.59 | 27.72 | 27.05 | 27.50 | 167,770 | +0.24(+0.89%) |
Nov 09, 2023 | 27.87 | 28.04 | 27.15 | 27.25 | 149,087 | -0.58(-2.10%) |
Nov 08, 2023 | 28.40 | 28.40 | 27.70 | 27.84 | 136,783 | -0.33(-1.18%) |
Nov 07, 2023 | 28.54 | 28.54 | 27.85 | 28.17 | 281,889 | -0.52(-1.80%) |
Nov 06, 2023 | 28.91 | 28.91 | 28.51 | 28.68 | 168,054 | -0.23(-0.81%) |
Nov 03, 2023 | 28.73 | 29.38 | 28.73 | 28.92 | 150,936 | +1.09(+3.92%) |
Nov 02, 2023 | 26.74 | 27.85 | 26.74 | 27.83 | 168,527 | +1.46(+5.54%) |
Nov 01, 2023 | 26.80 | 26.90 | 25.86 | 26.37 | 154,994 | -0.31(-1.17%) |
Oct 31, 2023 | 27.02 | 28.69 | 25.74 | 26.68 | 271,968 | -1.46(-5.19%) |
Oct 30, 2023 | 28.30 | 28.56 | 28.07 | 28.14 | 131,888 | +0.29(+1.05%) |
Oct 27, 2023 | 28.20 | 28.46 | 27.34 | 27.85 | 119,163 | -0.50(-1.75%) |
Oct 26, 2023 | 27.29 | 28.41 | 27.29 | 28.34 | 133,490 | +1.17(+4.30%) |
Oct 25, 2023 | 26.78 | 27.21 | 26.29 | 27.18 | 142,686 | +0.21(+0.79%) |
Oct 24, 2023 | 27.73 | 27.73 | 26.64 | 26.96 | 172,746 | -0.65(-2.36%) |
Oct 23, 2023 | 27.29 | 28.14 | 27.29 | 27.61 | 108,699 | +0.06(+0.21%) |
Oct 20, 2023 | 28.71 | 28.71 | 27.54 | 27.56 | 143,803 | -1.13(-3.94%) |
Oct 19, 2023 | 28.92 | 29.24 | 28.61 | 28.68 | 86,975 | -0.21(-0.74%) |
Oct 18, 2023 | 29.23 | 29.34 | 28.72 | 28.90 | 114,093 | -0.65(-2.21%) |
Oct 17, 2023 | 28.49 | 29.75 | 28.49 | 29.55 | 152,837 | +0.92(+3.20%) |
Oct 16, 2023 | 28.49 | 28.92 | 28.51 | 28.64 | 105,429 | +0.42(+1.48%) |
Oct 13, 2023 | 29.04 | 29.15 | 28.18 | 28.22 | 136,172 | -0.62(-2.16%) |
Oct 12, 2023 | 29.48 | 29.66 | 28.82 | 28.84 | 158,361 | -0.57(-1.95%) |
Oct 11, 2023 | 29.55 | 30.08 | 28.62 | 29.41 | 122,354 | -0.10(-0.33%) |
Oct 10, 2023 | 29.19 | 29.71 | 29.09 | 29.51 | 136,075 | +0.42(+1.44%) |
Oct 09, 2023 | 28.46 | 29.27 | 28.39 | 29.09 | 129,913 | +0.17(+0.57%) |
Oct 06, 2023 | 28.68 | 29.30 | 28.36 | 28.93 | 105,147 | -0.03(-0.10%) |
Oct 05, 2023 | 28.21 | 29.07 | 28.20 | 28.96 | 142,001 | +0.64(+2.27%) |
Oct 04, 2023 | 27.91 | 28.33 | 27.61 | 28.31 | 117,566 | +0.50(+1.79%) |
Oct 03, 2023 | 28.22 | 28.30 | 27.60 | 27.82 | 124,768 | -0.51(-1.79%) |
Oct 02, 2023 | 28.61 | 28.73 | 28.11 | 28.32 | 136,263 | -0.33(-1.16%) |
Sep 29, 2023 | 28.82 | 29.15 | 28.41 | 28.66 | 190,332 | +0.05(+0.17%) |
Sep 28, 2023 | 28.54 | 28.95 | 28.45 | 28.61 | 154,626 | +0.08(+0.27%) |
Sep 27, 2023 | 28.72 | 28.72 | 28.26 | 28.53 | 166,585 | +0.08(+0.27%) |
Sep 26, 2023 | 28.55 | 28.83 | 27.96 | 28.45 | 107,018 | -0.32(-1.12%) |
Sep 25, 2023 | 28.25 | 28.89 | 28.69 | 28.77 | 122,584 | +0.46(+1.62%) |
Sep 22, 2023 | 28.82 | 29.15 | 28.12 | 28.31 | 203,857 | -0.47(-1.62%) |
Sep 21, 2023 | 28.65 | 29.11 | 28.34 | 28.78 | 91,414 | -0.08(-0.27%) |
Sep 20, 2023 | 29.07 | 29.36 | 28.82 | 28.86 | 107,976 | -0.02(-0.07%) |
Sep 19, 2023 | 29.23 | 29.42 | 28.64 | 28.88 | 95,439 | -0.23(-0.80%) |
Sep 18, 2023 | 29.96 | 29.99 | 28.95 | 29.11 | 94,191 | -0.92(-3.05%) |
Sep 15, 2023 | 30.16 | 30.41 | 29.83 | 30.03 | 371,055 | -0.23(-0.77%) |
Sep 14, 2023 | 30.15 | 30.52 | 30.00 | 30.26 | 232,006 | +0.36(+1.20%) |
Sep 13, 2023 | 30.46 | 30.46 | 29.73 | 29.90 | 132,981 | -0.57(-1.89%) |
Sep 12, 2023 | 30.36 | 30.75 | 30.15 | 30.48 | 107,836 | +0.16(+0.51%) |
Sep 11, 2023 | 30.75 | 31.00 | 30.22 | 30.32 | 153,733 | -0.36(-1.17%) |
Sep 08, 2023 | 30.11 | 31.03 | 29.75 | 30.68 | 126,787 | +0.57(+1.91%) |
Sep 07, 2023 | 29.92 | 30.22 | 29.65 | 30.11 | 307,247 | +0.12(+0.39%) |
Sep 06, 2023 | 30.78 | 30.97 | 29.62 | 29.99 | 242,779 | -0.80(-2.59%) |
Sep 05, 2023 | 30.95 | 31.47 | 30.62 | 30.79 | 174,367 | -0.39(-1.25%) |