Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.02 | 32.23 | 31.91 | 32.17 | 920,468 | +0.29(+0.91%) |
Nov 29, 2023 | 31.98 | 32.07 | 31.72 | 31.88 | 1,187,924 | -0.02(-0.06%) |
Nov 28, 2023 | 31.85 | 32.03 | 31.72 | 31.90 | 1,457,388 | +0.13(+0.42%) |
Nov 27, 2023 | 31.66 | 31.82 | 31.59 | 31.76 | 1,732,536 | -0.08(-0.24%) |
Nov 24, 2023 | 31.62 | 31.94 | 31.56 | 31.84 | 220,617 | +0.34(+1.07%) |
Nov 22, 2023 | 30.94 | 31.61 | 30.89 | 31.50 | 1,111,818 | +0.12(+0.37%) |
Nov 21, 2023 | 31.34 | 31.51 | 31.25 | 31.39 | 1,327,892 | +0.03(+0.09%) |
Nov 20, 2023 | 31.23 | 31.40 | 31.21 | 31.36 | 583,686 | +0.15(+0.49%) |
Nov 17, 2023 | 30.89 | 31.31 | 30.89 | 31.21 | 994,033 | +0.61(+1.98%) |
Nov 16, 2023 | 30.86 | 30.96 | 30.33 | 30.60 | 1,074,302 | -0.42(-1.36%) |
Nov 15, 2023 | 31.04 | 31.30 | 30.92 | 31.02 | 801,133 | -0.02(-0.06%) |
Nov 14, 2023 | 31.04 | 31.22 | 30.99 | 31.04 | 781,837 | +0.24(+0.78%) |
Nov 13, 2023 | 30.63 | 30.91 | 30.42 | 30.80 | 571,766 | +0.15(+0.50%) |
Nov 10, 2023 | 30.84 | 30.95 | 30.35 | 30.65 | 1,152,521 | +0.02(+0.06%) |
Nov 09, 2023 | 30.79 | 30.96 | 30.56 | 30.63 | 1,371,722 | +0.06(+0.19%) |
Nov 08, 2023 | 30.69 | 30.75 | 30.44 | 30.57 | 1,239,451 | -0.12(-0.38%) |
Nov 07, 2023 | 30.68 | 30.82 | 30.47 | 30.69 | 1,590,639 | -0.35(-1.12%) |
Nov 06, 2023 | 31.06 | 31.19 | 30.82 | 31.03 | 938,630 | +0.09(+0.28%) |
Nov 03, 2023 | 30.79 | 31.58 | 30.68 | 30.95 | 1,255,927 | +0.38(+1.23%) |
Nov 02, 2023 | 29.92 | 30.58 | 29.89 | 30.57 | 2,033,015 | +0.81(+2.72%) |
Nov 01, 2023 | 29.72 | 30.01 | 29.58 | 29.76 | 1,426,402 | +0.14(+0.49%) |
Oct 31, 2023 | 29.41 | 29.64 | 29.37 | 29.62 | 829,595 | +0.16(+0.56%) |
Oct 30, 2023 | 29.43 | 29.78 | 29.26 | 29.45 | 993,606 | +0.17(+0.59%) |
Oct 27, 2023 | 29.53 | 29.58 | 29.11 | 29.28 | 1,379,281 | -0.24(-0.81%) |
Oct 26, 2023 | 29.26 | 29.66 | 29.14 | 29.52 | 1,096,602 | +0.08(+0.26%) |
Oct 25, 2023 | 29.49 | 29.67 | 29.38 | 29.45 | 960,783 | -0.08(-0.26%) |
Oct 24, 2023 | 29.66 | 29.74 | 29.47 | 29.52 | 1,007,185 | -0.07(-0.23%) |
Oct 23, 2023 | 29.16 | 29.72 | 29.09 | 29.59 | 1,148,904 | +0.19(+0.65%) |
Oct 20, 2023 | 29.54 | 29.62 | 29.31 | 29.40 | 941,245 | -0.22(-0.75%) |
Oct 19, 2023 | 29.37 | 29.89 | 29.18 | 29.62 | 972,308 | +0.19(+0.65%) |
Oct 18, 2023 | 29.80 | 29.83 | 29.31 | 29.43 | 700,266 | -0.42(-1.42%) |
Oct 17, 2023 | 29.61 | 29.98 | 29.60 | 29.85 | 1,328,600 | +0.03(+0.10%) |
Oct 16, 2023 | 29.51 | 29.87 | 29.35 | 29.82 | 1,027,444 | +0.49(+1.67%) |
Oct 13, 2023 | 29.50 | 29.59 | 29.18 | 29.33 | 801,039 | +0.17(+0.59%) |
Oct 12, 2023 | 29.38 | 29.41 | 28.91 | 29.16 | 572,692 | -0.12(-0.39%) |
Oct 11, 2023 | 28.90 | 29.37 | 28.86 | 29.27 | 779,822 | +0.30(+1.03%) |
Oct 10, 2023 | 28.61 | 29.07 | 28.48 | 28.97 | 807,924 | +0.39(+1.38%) |
Oct 09, 2023 | 28.16 | 28.65 | 28.13 | 28.58 | 475,666 | +0.64(+2.31%) |
Oct 06, 2023 | 27.66 | 28.09 | 27.31 | 27.93 | 899,655 | +0.25(+0.90%) |
Oct 05, 2023 | 27.28 | 27.73 | 27.27 | 27.68 | 2,055,132 | +0.20(+0.74%) |
Oct 04, 2023 | 27.58 | 27.65 | 27.09 | 27.48 | 919,552 | -0.21(-0.76%) |
Oct 03, 2023 | 27.91 | 28.07 | 27.45 | 27.69 | 1,382,281 | -0.41(-1.47%) |
Oct 02, 2023 | 29.01 | 29.01 | 28.00 | 28.11 | 1,869,147 | -0.82(-2.83%) |
Sep 29, 2023 | 29.19 | 29.32 | 28.86 | 28.93 | 1,480,407 | -0.13(-0.46%) |
Sep 28, 2023 | 28.93 | 29.16 | 28.85 | 29.06 | 1,051,074 | +0.16(+0.57%) |
Sep 27, 2023 | 28.96 | 29.02 | 28.68 | 28.90 | 940,158 | +0.17(+0.60%) |
Sep 26, 2023 | 28.96 | 29.17 | 28.68 | 28.72 | 710,745 | -0.58(-1.97%) |
Sep 25, 2023 | 29.07 | 29.38 | 29.20 | 29.30 | 2,503,217 | +0.12(+0.40%) |
Sep 22, 2023 | 29.09 | 29.32 | 29.04 | 29.19 | 915,935 | +0.25(+0.86%) |
Sep 21, 2023 | 29.36 | 29.48 | 28.90 | 28.94 | 964,195 | -0.59(-1.99%) |
Sep 20, 2023 | 29.59 | 29.90 | 29.49 | 29.52 | 655,645 | -0.07(-0.23%) |
Sep 19, 2023 | 30.15 | 30.21 | 29.56 | 29.59 | 651,066 | -0.20(-0.68%) |
Sep 18, 2023 | 29.96 | 29.98 | 29.55 | 29.79 | 1,058,000 | -0.04(-0.13%) |
Sep 15, 2023 | 29.69 | 29.92 | 29.54 | 29.83 | 1,195,290 | -0.04(-0.13%) |
Sep 14, 2023 | 29.79 | 29.96 | 29.68 | 29.87 | 1,009,015 | +0.82(+2.81%) |
Sep 13, 2023 | 29.34 | 29.42 | 28.92 | 29.05 | 971,825 | -0.20(-0.68%) |
Sep 12, 2023 | 29.04 | 29.27 | 28.95 | 29.25 | 775,477 | +0.32(+1.11%) |
Sep 11, 2023 | 29.09 | 29.20 | 28.86 | 28.93 | 1,002,389 | +0.10(+0.36%) |
Sep 08, 2023 | 29.06 | 29.18 | 28.81 | 28.83 | 975,812 | -0.14(-0.49%) |
Sep 07, 2023 | 28.71 | 29.02 | 28.57 | 28.97 | 1,379,486 | +0.26(+0.92%) |
Sep 06, 2023 | 29.18 | 29.24 | 28.47 | 28.70 | 1,721,303 | -0.57(-1.96%) |
Sep 05, 2023 | 29.45 | 29.55 | 29.27 | 29.28 | 681,944 | -0.14(-0.48%) |