Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.67 | 32.83 | 32.40 | 32.66 | 582,821 | +0.02(+0.06%) |
Nov 29, 2023 | 32.99 | 33.17 | 32.52 | 32.64 | 599,921 | -0.32(-0.96%) |
Nov 28, 2023 | 33.02 | 33.31 | 32.85 | 32.96 | 534,880 | -0.13(-0.41%) |
Nov 27, 2023 | 33.35 | 33.47 | 33.01 | 33.09 | 503,008 | -0.33(-0.98%) |
Nov 24, 2023 | 33.50 | 33.67 | 33.29 | 33.42 | 394,608 | -0.04(-0.12%) |
Nov 22, 2023 | 33.60 | 33.75 | 33.21 | 33.46 | 613,262 | +0.11(+0.32%) |
Nov 21, 2023 | 33.59 | 33.60 | 33.13 | 33.35 | 517,442 | -0.24(-0.72%) |
Nov 20, 2023 | 33.76 | 33.76 | 33.12 | 33.60 | 606,446 | -0.16(-0.48%) |
Nov 17, 2023 | 33.85 | 34.06 | 33.53 | 33.76 | 659,737 | +0.11(+0.31%) |
Nov 16, 2023 | 33.57 | 33.70 | 33.20 | 33.65 | 635,626 | +0.29(+0.86%) |
Nov 15, 2023 | 32.99 | 33.59 | 32.90 | 33.36 | 1,014,564 | +0.23(+0.69%) |
Nov 14, 2023 | 32.42 | 33.29 | 32.26 | 33.14 | 1,102,876 | +1.52(+4.80%) |
Nov 13, 2023 | 31.66 | 31.85 | 31.42 | 31.62 | 501,922 | -0.15(-0.48%) |
Nov 10, 2023 | 32.02 | 32.03 | 31.66 | 31.77 | 468,347 | -0.13(-0.42%) |
Nov 09, 2023 | 32.25 | 32.44 | 31.87 | 31.90 | 389,694 | -0.26(-0.80%) |
Nov 08, 2023 | 32.71 | 32.76 | 31.80 | 32.16 | 464,243 | -0.75(-2.28%) |
Nov 07, 2023 | 33.03 | 33.19 | 32.70 | 32.91 | 560,393 | -0.27(-0.80%) |
Nov 06, 2023 | 33.17 | 33.36 | 32.80 | 33.17 | 666,073 | -0.09(-0.29%) |
Nov 03, 2023 | 33.17 | 33.62 | 33.06 | 33.27 | 702,266 | +0.66(+2.04%) |
Nov 02, 2023 | 31.96 | 32.84 | 31.88 | 32.60 | 883,572 | +0.59(+1.84%) |
Nov 01, 2023 | 31.18 | 32.33 | 30.91 | 32.02 | 1,439,677 | +1.93(+6.41%) |
Oct 31, 2023 | 30.68 | 30.81 | 29.97 | 30.09 | 903,072 | -0.47(-1.55%) |
Oct 30, 2023 | 30.43 | 30.72 | 30.07 | 30.56 | 671,412 | +0.34(+1.13%) |
Oct 27, 2023 | 30.53 | 30.58 | 29.95 | 30.22 | 683,508 | -0.30(-1.00%) |
Oct 26, 2023 | 30.27 | 30.64 | 30.25 | 30.53 | 473,828 | +0.55(+1.84%) |
Oct 25, 2023 | 29.71 | 30.08 | 29.61 | 29.97 | 608,055 | +0.15(+0.51%) |
Oct 24, 2023 | 29.91 | 30.00 | 29.70 | 29.82 | 462,486 | +0.29(+1.00%) |
Oct 23, 2023 | 29.76 | 30.11 | 29.52 | 29.53 | 468,182 | -0.38(-1.27%) |
Oct 20, 2023 | 30.53 | 30.66 | 29.86 | 29.91 | 599,391 | -0.53(-1.75%) |
Oct 19, 2023 | 30.92 | 31.10 | 30.41 | 30.44 | 535,098 | -0.59(-1.90%) |
Oct 18, 2023 | 31.25 | 31.30 | 30.75 | 31.03 | 408,579 | -0.40(-1.27%) |
Oct 17, 2023 | 31.35 | 31.78 | 31.29 | 31.43 | 651,614 | -0.04(-0.12%) |
Oct 16, 2023 | 31.16 | 31.78 | 31.00 | 31.47 | 664,159 | +0.39(+1.25%) |
Oct 13, 2023 | 31.03 | 31.11 | 30.69 | 31.08 | 318,975 | +0.36(+1.17%) |
Oct 12, 2023 | 30.99 | 30.99 | 30.41 | 30.72 | 413,076 | -0.37(-1.19%) |
Oct 11, 2023 | 30.64 | 31.10 | 30.47 | 31.09 | 373,054 | +0.54(+1.77%) |
Oct 10, 2023 | 30.57 | 30.73 | 30.43 | 30.54 | 372,611 | +0.12(+0.41%) |
Oct 09, 2023 | 30.24 | 30.65 | 30.20 | 30.42 | 548,639 | +0.09(+0.31%) |
Oct 06, 2023 | 29.72 | 30.44 | 29.45 | 30.33 | 675,032 | +0.21(+0.69%) |
Oct 05, 2023 | 30.16 | 30.31 | 29.95 | 30.12 | 674,916 | +0.03(+0.09%) |
Oct 04, 2023 | 29.85 | 30.13 | 29.33 | 30.09 | 546,722 | +0.34(+1.15%) |
Oct 03, 2023 | 29.29 | 29.89 | 28.99 | 29.75 | 1,044,263 | +0.25(+0.84%) |
Oct 02, 2023 | 30.48 | 30.49 | 29.38 | 29.50 | 1,007,480 | -1.23(-4.02%) |
Sep 29, 2023 | 30.74 | 30.84 | 30.34 | 30.73 | 1,324,530 | +0.26(+0.84%) |
Sep 28, 2023 | 30.80 | 30.82 | 30.14 | 30.48 | 1,121,646 | -0.24(-0.77%) |
Sep 27, 2023 | 30.99 | 31.25 | 30.54 | 30.72 | 629,423 | -0.28(-0.92%) |
Sep 26, 2023 | 31.70 | 31.88 | 30.98 | 31.00 | 785,056 | -0.85(-2.65%) |
Sep 25, 2023 | 31.90 | 31.93 | 31.74 | 31.85 | 514,311 | -0.28(-0.86%) |
Sep 22, 2023 | 32.02 | 32.33 | 31.96 | 32.12 | 512,585 | -0.10(-0.32%) |
Sep 21, 2023 | 32.56 | 32.73 | 32.22 | 32.23 | 635,655 | -0.48(-1.48%) |
Sep 20, 2023 | 32.92 | 33.08 | 32.60 | 32.71 | 410,141 | -0.06(-0.17%) |
Sep 19, 2023 | 32.87 | 33.23 | 32.69 | 32.77 | 707,118 | -0.01(-0.03%) |
Sep 18, 2023 | 33.13 | 33.17 | 32.76 | 32.78 | 799,666 | -0.35(-1.06%) |
Sep 15, 2023 | 32.98 | 33.41 | 32.76 | 33.13 | 2,457,466 | +0.10(+0.32%) |
Sep 14, 2023 | 32.67 | 33.23 | 32.67 | 33.02 | 685,513 | +0.50(+1.55%) |
Sep 13, 2023 | 32.52 | 32.60 | 32.35 | 32.52 | 801,646 | +0.03(+0.09%) |
Sep 12, 2023 | 32.32 | 32.61 | 32.13 | 32.49 | 720,225 | +0.12(+0.38%) |
Sep 11, 2023 | 32.22 | 32.56 | 32.22 | 32.37 | 772,143 | +0.42(+1.31%) |
Sep 08, 2023 | 31.76 | 31.96 | 31.56 | 31.95 | 685,464 | +0.28(+0.87%) |
Sep 07, 2023 | 31.81 | 31.99 | 31.55 | 31.67 | 799,133 | +0.42(+1.34%) |
Sep 06, 2023 | 31.23 | 31.51 | 31.09 | 31.26 | 495,824 | +0.09(+0.27%) |
Sep 05, 2023 | 31.52 | 31.54 | 30.71 | 31.17 | 567,107 | -0.50(-1.59%) |