Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.84 | 28.84 | 28.27 | 28.53 | 366,688 | -0.06(-0.21%) |
Nov 29, 2023 | 29.06 | 29.41 | 28.47 | 28.59 | 329,312 | -0.19(-0.66%) |
Nov 28, 2023 | 29.15 | 29.53 | 28.51 | 28.78 | 391,577 | -0.53(-1.81%) |
Nov 27, 2023 | 28.99 | 29.33 | 28.67 | 29.31 | 302,058 | +0.31(+1.07%) |
Nov 24, 2023 | 28.96 | 29.19 | 28.80 | 29.00 | 102,288 | -0.07(-0.24%) |
Nov 22, 2023 | 29.09 | 29.55 | 29.03 | 29.07 | 322,282 | +0.21(+0.73%) |
Nov 21, 2023 | 29.01 | 29.05 | 28.67 | 28.86 | 283,158 | -0.33(-1.13%) |
Nov 20, 2023 | 28.50 | 29.22 | 28.49 | 29.19 | 462,383 | +0.80(+2.82%) |
Nov 17, 2023 | 28.00 | 28.44 | 27.60 | 28.39 | 488,675 | +0.31(+1.10%) |
Nov 16, 2023 | 27.96 | 28.27 | 27.76 | 28.08 | 537,227 | +0.12(+0.43%) |
Nov 15, 2023 | 28.18 | 28.39 | 27.87 | 27.96 | 583,728 | -0.16(-0.57%) |
Nov 14, 2023 | 28.32 | 28.49 | 27.92 | 28.12 | 488,612 | +0.48(+1.74%) |
Nov 13, 2023 | 27.48 | 27.94 | 27.05 | 27.64 | 498,323 | -0.14(-0.50%) |
Nov 10, 2023 | 26.92 | 28.29 | 26.71 | 27.78 | 638,016 | +0.97(+3.62%) |
Nov 09, 2023 | 26.71 | 27.10 | 26.23 | 26.81 | 543,417 | +0.37(+1.40%) |
Nov 08, 2023 | 26.93 | 26.96 | 26.33 | 26.44 | 383,548 | -0.55(-2.04%) |
Nov 07, 2023 | 27.12 | 27.83 | 26.11 | 26.99 | 1,041,758 | +2.13(+8.57%) |
Nov 06, 2023 | 25.27 | 25.36 | 24.56 | 24.86 | 480,150 | -0.46(-1.82%) |
Nov 03, 2023 | 25.20 | 25.56 | 24.97 | 25.32 | 283,106 | +0.45(+1.81%) |
Nov 02, 2023 | 24.77 | 25.07 | 24.33 | 24.87 | 326,779 | +0.55(+2.26%) |
Nov 01, 2023 | 23.86 | 24.33 | 23.83 | 24.32 | 689,242 | +0.38(+1.59%) |
Oct 31, 2023 | 23.90 | 24.55 | 23.63 | 23.94 | 395,146 | +0.10(+0.42%) |
Oct 30, 2023 | 24.31 | 24.49 | 23.82 | 23.84 | 507,815 | -0.32(-1.32%) |
Oct 27, 2023 | 24.58 | 24.58 | 23.86 | 24.16 | 442,009 | -0.28(-1.15%) |
Oct 26, 2023 | 24.71 | 25.09 | 24.31 | 24.44 | 362,786 | -0.25(-1.01%) |
Oct 25, 2023 | 24.97 | 25.10 | 24.42 | 24.69 | 328,600 | -0.49(-1.95%) |
Oct 24, 2023 | 25.04 | 25.43 | 24.90 | 25.18 | 318,885 | +0.26(+1.04%) |
Oct 23, 2023 | 25.06 | 25.40 | 24.69 | 24.92 | 322,655 | -0.16(-0.64%) |
Oct 20, 2023 | 25.83 | 25.83 | 25.02 | 25.08 | 404,130 | -0.75(-2.90%) |
Oct 19, 2023 | 26.93 | 27.91 | 25.57 | 25.83 | 739,606 | -0.85(-3.19%) |
Oct 18, 2023 | 26.63 | 26.81 | 26.11 | 26.68 | 279,363 | -0.28(-1.04%) |
Oct 17, 2023 | 26.52 | 27.15 | 26.15 | 26.96 | 499,897 | +0.04(+0.15%) |
Oct 16, 2023 | 27.77 | 27.76 | 26.63 | 26.92 | 621,865 | -0.64(-2.32%) |
Oct 13, 2023 | 28.50 | 28.66 | 27.52 | 27.56 | 535,301 | -0.86(-3.03%) |
Oct 12, 2023 | 27.62 | 28.44 | 27.43 | 28.42 | 573,896 | +0.73(+2.64%) |
Oct 11, 2023 | 27.61 | 27.97 | 27.46 | 27.69 | 652,024 | +0.14(+0.51%) |
Oct 10, 2023 | 27.28 | 27.91 | 27.28 | 27.55 | 395,980 | +0.28(+1.03%) |
Oct 09, 2023 | 27.15 | 27.44 | 26.72 | 27.27 | 399,757 | -0.07(-0.26%) |
Oct 06, 2023 | 26.83 | 27.62 | 26.53 | 27.34 | 495,190 | +0.36(+1.33%) |
Oct 05, 2023 | 27.00 | 27.30 | 26.88 | 26.98 | 486,703 | -0.08(-0.30%) |
Oct 04, 2023 | 26.77 | 27.29 | 26.65 | 27.06 | 478,426 | +0.21(+0.78%) |
Oct 03, 2023 | 27.14 | 27.52 | 26.61 | 26.85 | 527,884 | -0.56(-2.04%) |
Oct 02, 2023 | 28.16 | 28.50 | 27.27 | 27.41 | 961,410 | -0.70(-2.49%) |
Sep 29, 2023 | 28.45 | 28.50 | 27.83 | 28.11 | 684,364 | -0.06(-0.21%) |
Sep 28, 2023 | 27.36 | 28.25 | 27.36 | 28.17 | 1,478,390 | +0.84(+3.07%) |
Sep 27, 2023 | 26.84 | 27.48 | 26.84 | 27.33 | 539,612 | +0.75(+2.82%) |
Sep 26, 2023 | 26.77 | 26.80 | 26.44 | 26.58 | 827,843 | -0.35(-1.30%) |
Sep 25, 2023 | 26.39 | 26.95 | 26.70 | 26.93 | 487,273 | +0.48(+1.81%) |
Sep 22, 2023 | 26.44 | 26.79 | 26.41 | 26.45 | 1,191,629 | +0.19(+0.72%) |
Sep 21, 2023 | 26.21 | 26.62 | 26.07 | 26.26 | 346,616 | -0.29(-1.09%) |
Sep 20, 2023 | 27.01 | 27.15 | 26.54 | 26.55 | 255,100 | -0.33(-1.23%) |
Sep 19, 2023 | 26.90 | 27.27 | 26.86 | 26.88 | 419,051 | -0.01(-0.04%) |
Sep 18, 2023 | 26.47 | 27.10 | 26.33 | 26.89 | 484,108 | +0.24(+0.90%) |
Sep 15, 2023 | 28.00 | 28.02 | 26.20 | 26.65 | 1,530,296 | -1.72(-6.06%) |
Sep 14, 2023 | 28.23 | 28.83 | 28.01 | 28.37 | 507,778 | +0.35(+1.25%) |
Sep 13, 2023 | 28.16 | 28.48 | 27.93 | 28.02 | 618,771 | +0.47(+1.71%) |
Sep 12, 2023 | 27.71 | 28.09 | 27.46 | 27.55 | 271,892 | -0.41(-1.47%) |
Sep 11, 2023 | 28.56 | 28.65 | 27.83 | 27.96 | 410,763 | -0.25(-0.89%) |
Sep 08, 2023 | 28.53 | 28.56 | 27.95 | 28.21 | 404,907 | -0.47(-1.64%) |
Sep 07, 2023 | 28.43 | 28.79 | 27.78 | 28.68 | 620,066 | -0.20(-0.69%) |
Sep 06, 2023 | 28.80 | 29.27 | 28.63 | 28.88 | 487,265 | +0.16(+0.56%) |
Sep 05, 2023 | 29.61 | 29.76 | 28.25 | 28.72 | 592,199 | -1.26(-4.20%) |