Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 37.00 | 37.00 | 35.84 | 36.20 | 247,456 | -0.60(-1.63%) |
Nov 29, 2023 | 36.93 | 37.19 | 36.52 | 36.80 | 255,403 | +0.24(+0.66%) |
Nov 28, 2023 | 37.03 | 37.14 | 36.42 | 36.56 | 216,782 | -0.66(-1.77%) |
Nov 27, 2023 | 36.76 | 37.30 | 36.60 | 37.22 | 152,799 | +0.12(+0.32%) |
Nov 24, 2023 | 36.50 | 37.12 | 36.36 | 37.10 | 39,848 | +0.73(+2.01%) |
Nov 22, 2023 | 36.50 | 37.20 | 36.20 | 36.37 | 236,748 | +0.07(+0.19%) |
Nov 21, 2023 | 36.30 | 36.51 | 35.84 | 36.30 | 110,579 | -0.22(-0.60%) |
Nov 20, 2023 | 35.49 | 36.62 | 35.41 | 36.52 | 175,945 | +0.88(+2.47%) |
Nov 17, 2023 | 36.00 | 36.27 | 35.49 | 35.64 | 373,818 | -0.33(-0.92%) |
Nov 16, 2023 | 36.00 | 36.29 | 35.16 | 35.97 | 243,796 | -0.17(-0.47%) |
Nov 15, 2023 | 36.24 | 37.08 | 35.90 | 36.14 | 212,739 | -0.35(-0.96%) |
Nov 14, 2023 | 36.28 | 36.64 | 35.82 | 36.49 | 283,711 | +1.41(+4.02%) |
Nov 13, 2023 | 34.45 | 35.25 | 34.33 | 35.08 | 311,461 | +0.50(+1.45%) |
Nov 10, 2023 | 34.00 | 34.71 | 33.68 | 34.58 | 360,877 | +0.74(+2.19%) |
Nov 09, 2023 | 33.85 | 34.74 | 33.47 | 33.84 | 308,093 | +0.38(+1.14%) |
Nov 08, 2023 | 33.73 | 33.85 | 33.13 | 33.46 | 292,137 | -0.26(-0.77%) |
Nov 07, 2023 | 33.07 | 33.92 | 32.73 | 33.72 | 361,325 | +0.37(+1.11%) |
Nov 06, 2023 | 32.38 | 33.41 | 31.54 | 33.35 | 520,778 | +1.66(+5.24%) |
Nov 03, 2023 | 29.25 | 32.05 | 28.50 | 31.69 | 632,516 | +7.39(+30.41%) |
Nov 02, 2023 | 23.75 | 24.31 | 23.73 | 24.30 | 138,348 | +0.86(+3.67%) |
Nov 01, 2023 | 23.49 | 23.51 | 23.03 | 23.44 | 161,407 | -0.17(-0.72%) |
Oct 31, 2023 | 23.35 | 23.71 | 23.31 | 23.61 | 103,126 | +0.20(+0.85%) |
Oct 30, 2023 | 23.53 | 23.77 | 23.12 | 23.41 | 165,933 | +0.13(+0.56%) |
Oct 27, 2023 | 23.57 | 23.57 | 23.01 | 23.28 | 253,749 | -0.22(-0.94%) |
Oct 26, 2023 | 23.73 | 23.76 | 23.16 | 23.50 | 211,838 | -0.07(-0.30%) |
Oct 25, 2023 | 24.05 | 24.25 | 23.37 | 23.57 | 219,288 | -0.79(-3.24%) |
Oct 24, 2023 | 24.44 | 24.68 | 24.14 | 24.36 | 151,437 | +0.20(+0.83%) |
Oct 23, 2023 | 25.05 | 25.22 | 24.00 | 24.16 | 201,136 | -0.90(-3.59%) |
Oct 20, 2023 | 25.28 | 25.40 | 24.81 | 25.06 | 441,832 | -0.05(-0.20%) |
Oct 19, 2023 | 25.11 | 25.35 | 24.90 | 25.11 | 187,135 | -0.18(-0.71%) |
Oct 18, 2023 | 26.06 | 26.06 | 25.11 | 25.29 | 244,474 | -1.06(-4.02%) |
Oct 17, 2023 | 25.79 | 26.49 | 25.73 | 26.35 | 137,158 | +0.38(+1.46%) |
Oct 16, 2023 | 25.75 | 26.08 | 25.53 | 25.97 | 162,837 | +0.38(+1.48%) |
Oct 13, 2023 | 25.88 | 26.03 | 25.25 | 25.59 | 107,363 | -0.21(-0.81%) |
Oct 12, 2023 | 26.11 | 26.23 | 25.65 | 25.80 | 154,554 | -0.23(-0.88%) |
Oct 11, 2023 | 26.06 | 26.11 | 25.67 | 26.03 | 207,204 | +0.12(+0.46%) |
Oct 10, 2023 | 25.76 | 26.45 | 25.76 | 25.91 | 92,333 | +0.16(+0.62%) |
Oct 09, 2023 | 25.72 | 26.05 | 25.57 | 25.75 | 97,258 | -0.28(-1.08%) |
Oct 06, 2023 | 25.77 | 26.46 | 25.77 | 26.03 | 95,437 | +0.23(+0.89%) |
Oct 05, 2023 | 25.87 | 26.04 | 25.40 | 25.80 | 119,786 | -0.14(-0.54%) |
Oct 04, 2023 | 26.16 | 26.23 | 25.67 | 25.94 | 85,824 | -0.33(-1.26%) |
Oct 03, 2023 | 26.77 | 27.00 | 26.22 | 26.27 | 98,494 | -0.46(-1.72%) |
Oct 02, 2023 | 26.27 | 26.76 | 26.01 | 26.73 | 129,609 | +0.33(+1.25%) |
Sep 29, 2023 | 26.40 | 26.53 | 26.15 | 26.40 | 124,340 | +0.24(+0.92%) |
Sep 28, 2023 | 25.71 | 26.45 | 25.59 | 26.16 | 166,860 | +0.50(+1.95%) |
Sep 27, 2023 | 25.41 | 25.99 | 25.41 | 25.66 | 106,746 | +0.45(+1.79%) |
Sep 26, 2023 | 25.24 | 25.53 | 25.13 | 25.21 | 116,455 | -0.29(-1.14%) |
Sep 25, 2023 | 25.56 | 25.58 | 25.44 | 25.50 | 97,983 | -0.34(-1.32%) |
Sep 22, 2023 | 26.36 | 26.43 | 25.80 | 25.84 | 91,894 | -0.49(-1.86%) |
Sep 21, 2023 | 26.02 | 26.49 | 25.88 | 26.33 | 154,709 | -0.17(-0.64%) |
Sep 20, 2023 | 26.98 | 27.15 | 26.42 | 26.50 | 84,401 | -0.41(-1.52%) |
Sep 19, 2023 | 26.70 | 27.06 | 26.66 | 26.91 | 72,792 | +0.16(+0.60%) |
Sep 18, 2023 | 27.04 | 27.06 | 26.71 | 26.75 | 80,741 | -0.17(-0.63%) |
Sep 15, 2023 | 27.19 | 27.26 | 26.68 | 26.92 | 462,179 | -0.28(-1.03%) |
Sep 14, 2023 | 27.15 | 27.37 | 27.05 | 27.20 | 111,327 | +0.33(+1.23%) |
Sep 13, 2023 | 27.02 | 27.02 | 26.60 | 26.87 | 105,731 | -0.22(-0.81%) |
Sep 12, 2023 | 27.57 | 27.77 | 26.92 | 27.09 | 112,318 | -0.72(-2.59%) |
Sep 11, 2023 | 28.12 | 28.14 | 27.72 | 27.81 | 98,762 | -0.16(-0.57%) |
Sep 08, 2023 | 28.07 | 28.29 | 27.80 | 27.97 | 140,911 | -0.18(-0.64%) |
Sep 07, 2023 | 28.69 | 28.69 | 27.82 | 28.15 | 124,963 | -0.63(-2.19%) |
Sep 06, 2023 | 29.09 | 29.21 | 28.67 | 28.78 | 122,635 | -0.18(-0.62%) |
Sep 05, 2023 | 29.51 | 29.51 | 28.64 | 28.96 | 162,612 | -1.07(-3.56%) |