Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.91 | 31.61 | 30.56 | 30.77 | 862,887 | +0.04(+0.13%) |
Nov 29, 2023 | 31.57 | 31.79 | 30.63 | 30.73 | 599,379 | -0.53(-1.70%) |
Nov 28, 2023 | 31.46 | 31.62 | 31.11 | 31.26 | 413,481 | -0.08(-0.25%) |
Nov 27, 2023 | 30.69 | 31.40 | 30.44 | 31.34 | 755,948 | +0.41(+1.31%) |
Nov 24, 2023 | 31.04 | 31.46 | 30.93 | 30.93 | 201,663 | +0.02(+0.06%) |
Nov 22, 2023 | 30.02 | 30.99 | 29.78 | 30.91 | 516,738 | +0.30(+0.98%) |
Nov 21, 2023 | 30.59 | 30.85 | 29.97 | 30.61 | 520,736 | -0.22(-0.72%) |
Nov 20, 2023 | 30.56 | 31.07 | 30.56 | 30.83 | 684,184 | +0.46(+1.50%) |
Nov 17, 2023 | 30.41 | 31.07 | 30.29 | 30.38 | 593,407 | +0.32(+1.06%) |
Nov 16, 2023 | 30.78 | 31.12 | 29.60 | 30.06 | 1,005,924 | -1.13(-3.63%) |
Nov 15, 2023 | 30.95 | 31.88 | 30.80 | 31.19 | 1,182,804 | +0.16(+0.53%) |
Nov 14, 2023 | 29.79 | 31.04 | 29.67 | 31.03 | 1,161,769 | +1.45(+4.91%) |
Nov 13, 2023 | 29.32 | 29.89 | 29.11 | 29.57 | 779,283 | +0.27(+0.93%) |
Nov 10, 2023 | 28.70 | 29.35 | 28.48 | 29.30 | 1,028,451 | +1.03(+3.63%) |
Nov 09, 2023 | 28.64 | 28.91 | 28.06 | 28.28 | 1,437,456 | -0.15(-0.54%) |
Nov 08, 2023 | 28.73 | 29.11 | 28.41 | 28.43 | 1,121,824 | -0.30(-1.04%) |
Nov 07, 2023 | 29.03 | 29.36 | 28.21 | 28.73 | 1,320,228 | -0.80(-2.70%) |
Nov 06, 2023 | 29.97 | 30.03 | 29.27 | 29.53 | 1,342,599 | -0.05(-0.18%) |
Nov 03, 2023 | 30.43 | 30.48 | 28.88 | 29.58 | 1,154,505 | -0.81(-2.65%) |
Nov 02, 2023 | 30.75 | 31.11 | 30.15 | 30.39 | 1,251,728 | +0.00(+0.00%) |
Nov 01, 2023 | 29.77 | 30.56 | 29.44 | 30.39 | 1,367,355 | +0.71(+2.38%) |
Oct 31, 2023 | 28.33 | 29.71 | 27.93 | 29.68 | 2,330,881 | +1.20(+4.20%) |
Oct 30, 2023 | 28.40 | 28.89 | 28.15 | 28.49 | 1,087,437 | +0.39(+1.39%) |
Oct 27, 2023 | 28.48 | 28.55 | 27.78 | 28.10 | 895,876 | -0.40(-1.40%) |
Oct 26, 2023 | 28.08 | 28.79 | 27.52 | 28.49 | 755,962 | +0.26(+0.93%) |
Oct 25, 2023 | 28.43 | 28.66 | 28.14 | 28.23 | 579,866 | -0.27(-0.95%) |
Oct 24, 2023 | 29.46 | 29.48 | 28.40 | 28.50 | 991,510 | -0.78(-2.66%) |
Oct 23, 2023 | 29.31 | 29.65 | 28.80 | 29.28 | 988,712 | -0.31(-1.04%) |
Oct 20, 2023 | 29.74 | 30.01 | 29.42 | 29.59 | 821,149 | -0.26(-0.88%) |
Oct 19, 2023 | 30.03 | 30.43 | 29.37 | 29.85 | 929,131 | -0.30(-0.99%) |
Oct 18, 2023 | 29.30 | 30.18 | 29.16 | 30.15 | 535,063 | +0.89(+3.04%) |
Oct 17, 2023 | 28.82 | 29.40 | 28.82 | 29.27 | 583,464 | +0.39(+1.35%) |
Oct 16, 2023 | 28.82 | 29.45 | 28.79 | 28.88 | 777,242 | +0.43(+1.53%) |
Oct 13, 2023 | 29.00 | 29.00 | 28.11 | 28.44 | 808,527 | -0.09(-0.32%) |
Oct 12, 2023 | 29.37 | 29.37 | 28.19 | 28.53 | 687,990 | -0.55(-1.90%) |
Oct 11, 2023 | 28.54 | 29.17 | 28.34 | 29.08 | 614,773 | +0.19(+0.66%) |
Oct 10, 2023 | 28.27 | 29.07 | 28.15 | 28.89 | 992,102 | +0.75(+2.67%) |
Oct 09, 2023 | 28.39 | 28.54 | 27.73 | 28.14 | 1,059,138 | +0.34(+1.21%) |
Oct 06, 2023 | 28.11 | 28.34 | 27.38 | 27.81 | 1,196,773 | -0.07(-0.26%) |
Oct 05, 2023 | 27.40 | 28.09 | 27.24 | 27.88 | 1,372,295 | +0.22(+0.79%) |
Oct 04, 2023 | 28.77 | 28.82 | 27.52 | 27.66 | 1,128,450 | -1.65(-5.63%) |
Oct 03, 2023 | 29.84 | 29.93 | 28.58 | 29.31 | 1,237,550 | -0.96(-3.17%) |
Oct 02, 2023 | 30.84 | 30.84 | 29.87 | 30.27 | 810,853 | -0.57(-1.85%) |
Sep 29, 2023 | 32.07 | 32.07 | 30.54 | 30.84 | 1,058,186 | -1.23(-3.84%) |
Sep 28, 2023 | 31.43 | 32.38 | 31.43 | 32.07 | 1,015,594 | +0.69(+2.19%) |
Sep 27, 2023 | 31.31 | 31.73 | 30.80 | 31.39 | 957,663 | +0.77(+2.52%) |
Sep 26, 2023 | 30.24 | 30.78 | 30.24 | 30.62 | 783,836 | +0.05(+0.15%) |
Sep 25, 2023 | 30.41 | 30.69 | 30.42 | 30.57 | 1,250,593 | -0.05(-0.15%) |
Sep 22, 2023 | 31.48 | 31.56 | 30.60 | 30.62 | 833,657 | -0.26(-0.85%) |
Sep 21, 2023 | 31.11 | 31.60 | 30.59 | 30.88 | 1,089,816 | +0.30(+0.98%) |
Sep 20, 2023 | 30.25 | 31.11 | 30.24 | 30.58 | 892,119 | +0.12(+0.39%) |
Sep 19, 2023 | 31.64 | 31.66 | 30.12 | 30.46 | 1,226,104 | -0.93(-2.97%) |
Sep 18, 2023 | 31.63 | 32.07 | 31.27 | 31.39 | 809,444 | +0.08(+0.26%) |
Sep 15, 2023 | 31.71 | 31.91 | 30.93 | 31.31 | 3,414,076 | -0.61(-1.90%) |
Sep 14, 2023 | 32.27 | 32.33 | 31.70 | 31.92 | 1,582,093 | +0.43(+1.35%) |
Sep 13, 2023 | 32.43 | 32.43 | 31.26 | 31.49 | 1,576,708 | -0.67(-2.09%) |
Sep 12, 2023 | 32.31 | 32.90 | 31.45 | 32.17 | 2,576,288 | -1.40(-4.18%) |
Sep 11, 2023 | 33.69 | 34.41 | 33.48 | 33.57 | 950,813 | +0.07(+0.22%) |
Sep 08, 2023 | 32.68 | 33.85 | 32.64 | 33.50 | 1,232,194 | +1.02(+3.13%) |
Sep 07, 2023 | 31.49 | 32.52 | 31.49 | 32.48 | 675,985 | +0.87(+2.75%) |
Sep 06, 2023 | 31.43 | 31.98 | 31.08 | 31.61 | 563,844 | +0.16(+0.52%) |
Sep 05, 2023 | 31.80 | 32.35 | 31.34 | 31.45 | 938,129 | -0.07(-0.23%) |