Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.29 | 32.29 | 32.18 | 32.19 | 3,113 | -0.22(-0.68%) |
Nov 29, 2023 | 32.31 | 32.41 | 32.31 | 32.41 | 1,079 | +0.34(+1.06%) |
Nov 28, 2023 | 32.20 | 32.20 | 32.07 | 32.07 | 20,359 | -0.18(-0.56%) |
Nov 27, 2023 | 32.35 | 32.35 | 32.25 | 32.25 | 1,294 | -0.07(-0.22%) |
Nov 24, 2023 | 32.29 | 32.32 | 32.25 | 32.32 | 5,677 | +0.07(+0.22%) |
Nov 23, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 132 | +0.08(+0.25%) |
Nov 22, 2023 | 32.26 | 32.30 | 32.16 | 32.17 | 3,906 | +0.00(+0.00%) |
Nov 21, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 6,258 | -0.23(-0.71%) |
Nov 20, 2023 | 32.27 | 32.40 | 32.27 | 32.40 | 970 | +0.22(+0.68%) |
Nov 17, 2023 | 32.00 | 32.23 | 32.00 | 32.18 | 4,303 | +0.29(+0.91%) |
Nov 16, 2023 | 31.93 | 31.97 | 31.88 | 31.89 | 1,621 | +0.04(+0.13%) |
Nov 15, 2023 | 31.86 | 31.86 | 31.79 | 31.85 | 919 | +0.29(+0.92%) |
Nov 14, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 1,487 | +0.39(+1.25%) |
Nov 13, 2023 | 30.96 | 31.17 | 30.96 | 31.17 | 803 | +0.17(+0.55%) |
Nov 10, 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 2,190 | -0.07(-0.23%) |
Nov 09, 2023 | 31.09 | 31.09 | 31.07 | 31.07 | 342 | +0.24(+0.78%) |
Nov 08, 2023 | 30.90 | 30.90 | 30.83 | 30.83 | 1,505 | +0.17(+0.55%) |
Nov 07, 2023 | 30.69 | 30.70 | 30.66 | 30.66 | 1,492 | +0.04(+0.13%) |
Nov 06, 2023 | 30.68 | 30.68 | 30.55 | 30.62 | 2,557 | +0.01(+0.03%) |
Nov 02, 2023 | 30.61 | 30.61 | 112 | +0.51(+1.69%) | ||
Nov 01, 2023 | 30.01 | 30.10 | 30.01 | 30.10 | 2,684 | +0.14(+0.47%) |
Oct 31, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 344 | +0.16(+0.54%) |
Oct 30, 2023 | 29.81 | 29.84 | 29.78 | 29.80 | 7,879 | +0.33(+1.12%) |
Oct 27, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 155 | -0.15(-0.51%) |
Oct 26, 2023 | 29.80 | 29.80 | 29.62 | 29.62 | 1,161 | -0.21(-0.70%) |
Oct 25, 2023 | 29.88 | 29.93 | 29.83 | 29.83 | 2,425 | +0.01(+0.03%) |
Oct 24, 2023 | 29.68 | 29.82 | 29.68 | 29.82 | 235 | +0.31(+1.05%) |
Oct 23, 2023 | 29.46 | 29.56 | 29.46 | 29.51 | 11,564 | -0.12(-0.40%) |
Oct 20, 2023 | 29.70 | 29.70 | 29.63 | 29.63 | 1,623 | -0.47(-1.56%) |
Oct 19, 2023 | 30.05 | 30.10 | 30.05 | 30.10 | 743 | -0.11(-0.36%) |
Oct 18, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 372 | -0.31(-1.02%) |
Oct 17, 2023 | 30.44 | 30.52 | 30.44 | 30.52 | 528 | +0.00(+0.00%) |
Oct 16, 2023 | 30.40 | 30.52 | 30.40 | 30.52 | 2,957 | -0.22(-0.72%) |
Oct 12, 2023 | 30.74 | 8 | -0.04(-0.13%) | |||
Oct 11, 2023 | 30.84 | 30.84 | 30.78 | 30.78 | 679 | +0.17(+0.56%) |
Oct 10, 2023 | 30.53 | 30.79 | 30.53 | 30.61 | 2,320 | +0.22(+0.72%) |
Oct 06, 2023 | 30.39 | 0 | +0.20(+0.66%) | |||
Oct 05, 2023 | 30.18 | 30.19 | 30.18 | 30.19 | 968 | +0.20(+0.67%) |
Oct 04, 2023 | 30.06 | 30.06 | 29.99 | 29.99 | 624 | +0.17(+0.57%) |
Oct 03, 2023 | 29.89 | 29.89 | 29.82 | 29.82 | 648 | -0.23(-0.77%) |
Oct 02, 2023 | 30.19 | 30.19 | 30.05 | 30.05 | 2,699 | -0.32(-1.05%) |
Sep 29, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 1,575 | +0.39(+1.30%) |
Sep 27, 2023 | 29.98 | 64 | -0.30(-0.99%) | |||
Sep 26, 2023 | 30.28 | 30.34 | 30.28 | 30.28 | 20,586 | -0.14(-0.46%) |
Sep 25, 2023 | 30.28 | 30.42 | 30.41 | 30.42 | 19,440 | -0.23(-0.75%) |
Sep 22, 2023 | 30.78 | 30.85 | 30.63 | 30.65 | 847 | -0.17(-0.55%) |
Sep 21, 2023 | 30.94 | 31.11 | 30.82 | 30.82 | 1,474 | -0.33(-1.06%) |
Sep 20, 2023 | 31.31 | 31.40 | 31.15 | 31.15 | 2,275 | +0.13(+0.42%) |
Sep 19, 2023 | 31.00 | 31.02 | 31.00 | 31.02 | 561 | -0.09(-0.29%) |
Sep 18, 2023 | 31.08 | 31.11 | 31.08 | 31.11 | 1,881 | -0.27(-0.86%) |
Sep 15, 2023 | 31.54 | 31.65 | 31.38 | 31.38 | 579 | -0.02(-0.06%) |
Sep 14, 2023 | 31.31 | 31.40 | 31.31 | 31.40 | 533 | +0.23(+0.74%) |
Sep 13, 2023 | 31.35 | 31.50 | 31.17 | 31.17 | 3,994 | -0.18(-0.57%) |
Sep 12, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 225 | -0.21(-0.67%) |
Sep 11, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 269 | +0.17(+0.54%) |
Sep 08, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 140 | -0.04(-0.13%) |
Sep 07, 2023 | 31.47 | 31.47 | 31.43 | 31.43 | 744 | -0.01(-0.03%) |
Sep 06, 2023 | 31.45 | 31.45 | 31.44 | 31.44 | 1,960 | -0.16(-0.51%) |
Sep 05, 2023 | 31.67 | 31.67 | 31.56 | 31.60 | 1,433 | -0.23(-0.72%) |