Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.03 | 33.45 | 33.03 | 33.25 | 7,494 | +0.45(+1.37%) |
Nov 29, 2023 | 32.83 | 33.21 | 32.59 | 32.80 | 21,353 | +0.33(+1.02%) |
Nov 28, 2023 | 33.10 | 33.10 | 32.28 | 32.47 | 14,164 | -0.73(-2.20%) |
Nov 27, 2023 | 33.31 | 33.35 | 33.03 | 33.20 | 31,969 | -0.27(-0.82%) |
Nov 24, 2023 | 33.19 | 33.75 | 33.19 | 33.47 | 4,813 | +0.39(+1.19%) |
Nov 22, 2023 | 32.81 | 33.13 | 32.73 | 33.08 | 11,030 | +0.52(+1.60%) |
Nov 21, 2023 | 32.80 | 32.94 | 32.56 | 32.56 | 5,167 | -0.39(-1.18%) |
Nov 20, 2023 | 32.77 | 33.10 | 32.75 | 32.95 | 10,448 | +0.17(+0.52%) |
Nov 17, 2023 | 32.30 | 32.78 | 32.30 | 32.78 | 24,571 | +0.67(+2.09%) |
Nov 16, 2023 | 32.33 | 32.33 | 31.79 | 32.11 | 16,719 | -0.17(-0.53%) |
Nov 15, 2023 | 32.27 | 33.14 | 32.27 | 32.28 | 10,600 | +0.10(+0.31%) |
Nov 14, 2023 | 31.78 | 32.22 | 31.78 | 32.18 | 12,293 | +1.20(+3.87%) |
Nov 13, 2023 | 30.51 | 30.98 | 30.02 | 30.98 | 13,213 | +0.32(+1.04%) |
Nov 10, 2023 | 30.58 | 30.68 | 30.14 | 30.66 | 9,527 | +0.40(+1.32%) |
Nov 09, 2023 | 31.53 | 31.53 | 30.18 | 30.26 | 13,228 | -1.18(-3.75%) |
Nov 08, 2023 | 31.80 | 31.80 | 31.32 | 31.44 | 20,911 | -0.28(-0.88%) |
Nov 07, 2023 | 31.16 | 31.74 | 31.16 | 31.72 | 23,754 | +0.55(+1.76%) |
Nov 06, 2023 | 31.72 | 31.72 | 31.10 | 31.17 | 10,271 | -0.67(-2.10%) |
Nov 03, 2023 | 31.27 | 32.05 | 31.27 | 31.84 | 16,652 | +0.91(+2.94%) |
Nov 02, 2023 | 30.84 | 31.12 | 30.70 | 30.93 | 13,893 | +0.43(+1.41%) |
Nov 01, 2023 | 30.21 | 30.50 | 30.01 | 30.50 | 8,043 | +0.23(+0.76%) |
Oct 31, 2023 | 29.56 | 30.30 | 29.56 | 30.27 | 33,970 | +0.61(+2.06%) |
Oct 30, 2023 | 29.41 | 29.75 | 29.39 | 29.66 | 28,616 | +0.47(+1.61%) |
Oct 27, 2023 | 29.82 | 29.82 | 29.08 | 29.19 | 20,241 | -0.53(-1.78%) |
Oct 26, 2023 | 29.55 | 29.93 | 29.42 | 29.72 | 7,601 | +0.08(+0.27%) |
Oct 25, 2023 | 30.25 | 30.25 | 29.63 | 29.64 | 10,610 | -0.83(-2.72%) |
Oct 24, 2023 | 29.65 | 30.63 | 29.65 | 30.47 | 11,103 | +1.06(+3.60%) |
Oct 23, 2023 | 29.58 | 29.90 | 29.41 | 29.41 | 16,452 | -0.84(-2.78%) |
Oct 20, 2023 | 30.32 | 30.71 | 30.19 | 30.25 | 6,172 | -0.10(-0.33%) |
Oct 19, 2023 | 31.05 | 31.13 | 30.34 | 30.35 | 16,277 | -0.72(-2.32%) |
Oct 18, 2023 | 31.53 | 31.53 | 30.99 | 31.07 | 9,532 | -0.46(-1.46%) |
Oct 17, 2023 | 31.24 | 31.92 | 31.24 | 31.53 | 4,783 | +0.13(+0.41%) |
Oct 16, 2023 | 31.24 | 31.77 | 30.95 | 31.40 | 20,347 | +0.26(+0.83%) |
Oct 13, 2023 | 30.88 | 31.14 | 30.42 | 31.14 | 11,459 | +0.44(+1.43%) |
Oct 12, 2023 | 31.89 | 31.89 | 30.66 | 30.70 | 10,317 | -1.17(-3.67%) |
Oct 11, 2023 | 32.91 | 33.05 | 31.77 | 31.87 | 9,158 | -1.04(-3.16%) |
Oct 10, 2023 | 32.58 | 33.03 | 32.58 | 32.91 | 32,269 | -0.43(-1.29%) |
Oct 09, 2023 | 32.80 | 33.34 | 32.80 | 33.34 | 6,910 | -0.15(-0.45%) |
Oct 06, 2023 | 32.92 | 33.66 | 32.86 | 33.49 | 11,051 | +0.35(+1.06%) |
Oct 05, 2023 | 32.29 | 33.23 | 32.29 | 33.14 | 11,338 | +0.82(+2.54%) |
Oct 04, 2023 | 32.18 | 32.38 | 31.66 | 32.32 | 30,008 | +0.12(+0.37%) |
Oct 03, 2023 | 32.54 | 32.54 | 32.02 | 32.20 | 8,079 | -0.52(-1.59%) |
Oct 02, 2023 | 33.48 | 33.48 | 32.61 | 32.72 | 18,290 | -0.86(-2.56%) |
Sep 29, 2023 | 34.06 | 34.06 | 33.45 | 33.58 | 9,482 | -0.36(-1.05%) |
Sep 28, 2023 | 33.63 | 33.97 | 33.52 | 33.94 | 6,683 | +0.29(+0.85%) |
Sep 27, 2023 | 33.49 | 33.72 | 33.20 | 33.65 | 14,706 | +0.38(+1.14%) |
Sep 26, 2023 | 33.06 | 33.59 | 33.06 | 33.27 | 8,791 | +0.21(+0.64%) |
Sep 25, 2023 | 33.33 | 33.06 | 32.98 | 33.06 | 26,347 | -0.41(-1.22%) |
Sep 22, 2023 | 33.99 | 34.01 | 33.44 | 33.47 | 3,484 | -0.45(-1.33%) |
Sep 21, 2023 | 34.24 | 34.24 | 33.74 | 33.92 | 9,720 | -0.63(-1.82%) |
Sep 20, 2023 | 35.34 | 35.34 | 34.55 | 34.55 | 7,401 | -0.72(-2.04%) |
Sep 19, 2023 | 35.35 | 35.35 | 35.20 | 35.27 | 4,131 | -0.02(-0.06%) |
Sep 18, 2023 | 35.61 | 35.61 | 34.96 | 35.29 | 10,735 | -0.42(-1.18%) |
Sep 15, 2023 | 36.09 | 36.09 | 35.66 | 35.71 | 6,020 | -0.49(-1.35%) |
Sep 14, 2023 | 36.42 | 36.42 | 36.15 | 36.20 | 7,628 | -0.07(-0.19%) |
Sep 13, 2023 | 36.57 | 36.74 | 36.27 | 36.27 | 3,486 | -0.26(-0.71%) |
Sep 12, 2023 | 36.74 | 36.82 | 36.51 | 36.53 | 11,674 | -0.28(-0.76%) |
Sep 11, 2023 | 36.63 | 36.87 | 36.57 | 36.81 | 8,236 | +0.29(+0.79%) |
Sep 08, 2023 | 36.65 | 36.77 | 36.41 | 36.52 | 3,522 | -0.04(-0.11%) |
Sep 07, 2023 | 36.67 | 36.71 | 36.49 | 36.56 | 4,971 | -0.36(-0.98%) |
Sep 06, 2023 | 36.57 | 36.97 | 36.51 | 36.92 | 9,656 | +0.31(+0.85%) |
Sep 05, 2023 | 37.22 | 37.22 | 36.59 | 36.61 | 10,355 | -0.82(-2.20%) |