Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.89 | 33.99 | 32.60 | 33.32 | 2,113,110 | +1.21(+3.77%) |
Nov 29, 2023 | 31.49 | 32.18 | 31.05 | 32.11 | 633,135 | +0.87(+2.78%) |
Nov 28, 2023 | 31.29 | 32.83 | 30.89 | 31.24 | 1,236,674 | -0.20(-0.64%) |
Nov 27, 2023 | 30.35 | 32.00 | 29.76 | 31.44 | 1,298,266 | +1.00(+3.29%) |
Nov 24, 2023 | 30.26 | 31.02 | 29.78 | 30.44 | 335,378 | +0.17(+0.56%) |
Nov 22, 2023 | 30.11 | 30.34 | 29.11 | 30.27 | 859,799 | +0.74(+2.51%) |
Nov 21, 2023 | 30.35 | 30.77 | 29.39 | 29.53 | 789,008 | -1.07(-3.50%) |
Nov 20, 2023 | 31.00 | 31.59 | 30.19 | 30.60 | 1,186,278 | +0.51(+1.69%) |
Nov 17, 2023 | 30.01 | 30.78 | 29.30 | 30.09 | 1,233,610 | +0.43(+1.45%) |
Nov 16, 2023 | 29.12 | 29.79 | 28.23 | 29.66 | 1,325,768 | +0.61(+2.10%) |
Nov 15, 2023 | 29.62 | 30.85 | 28.48 | 29.05 | 990,773 | -0.73(-2.45%) |
Nov 14, 2023 | 29.69 | 30.53 | 29.44 | 29.78 | 1,245,732 | +1.01(+3.51%) |
Nov 13, 2023 | 28.27 | 28.90 | 26.93 | 28.77 | 512,052 | +0.17(+0.59%) |
Nov 10, 2023 | 27.78 | 29.12 | 27.38 | 28.60 | 854,324 | +0.98(+3.55%) |
Nov 09, 2023 | 29.62 | 29.88 | 27.41 | 27.62 | 1,132,591 | -2.21(-7.41%) |
Nov 08, 2023 | 30.37 | 30.66 | 29.41 | 29.83 | 1,312,725 | -0.41(-1.36%) |
Nov 07, 2023 | 29.10 | 30.61 | 28.91 | 30.24 | 896,529 | +1.39(+4.82%) |
Nov 06, 2023 | 31.18 | 31.18 | 28.24 | 28.85 | 1,252,663 | -1.97(-6.39%) |
Nov 03, 2023 | 29.84 | 31.21 | 29.80 | 30.82 | 1,666,164 | +1.33(+4.51%) |
Nov 02, 2023 | 29.99 | 31.00 | 28.88 | 29.49 | 1,637,949 | +0.00(+0.00%) |
Nov 01, 2023 | 26.51 | 29.62 | 26.39 | 29.49 | 1,208,117 | +2.98(+11.24%) |
Oct 31, 2023 | 27.36 | 27.36 | 25.97 | 26.51 | 1,209,029 | -1.12(-4.05%) |
Oct 30, 2023 | 26.97 | 28.07 | 26.87 | 27.63 | 555,287 | +0.79(+2.94%) |
Oct 27, 2023 | 28.10 | 28.20 | 26.69 | 26.84 | 1,433,655 | -1.15(-4.11%) |
Oct 26, 2023 | 27.61 | 28.80 | 27.61 | 27.99 | 1,089,003 | +0.34(+1.23%) |
Oct 25, 2023 | 27.47 | 28.41 | 27.21 | 27.65 | 672,772 | -0.26(-0.93%) |
Oct 24, 2023 | 26.94 | 28.11 | 26.94 | 27.91 | 849,450 | +1.06(+3.95%) |
Oct 23, 2023 | 27.10 | 27.60 | 26.65 | 26.85 | 1,269,120 | -0.52(-1.90%) |
Oct 20, 2023 | 26.84 | 28.00 | 26.29 | 27.37 | 1,264,139 | +0.43(+1.60%) |
Oct 19, 2023 | 27.59 | 27.93 | 26.82 | 26.94 | 904,651 | -0.57(-2.07%) |
Oct 18, 2023 | 27.83 | 28.26 | 27.24 | 27.51 | 879,599 | -0.41(-1.47%) |
Oct 17, 2023 | 26.94 | 28.85 | 26.87 | 27.92 | 1,102,139 | +0.53(+1.94%) |
Oct 16, 2023 | 27.19 | 28.49 | 26.56 | 27.39 | 1,306,770 | +0.25(+0.92%) |
Oct 13, 2023 | 26.94 | 27.67 | 26.10 | 27.14 | 1,226,842 | +1.01(+3.87%) |
Oct 12, 2023 | 27.66 | 27.94 | 25.38 | 26.13 | 1,794,882 | -1.57(-5.67%) |
Oct 11, 2023 | 26.48 | 27.70 | 26.31 | 27.70 | 1,380,732 | +1.57(+6.01%) |
Oct 10, 2023 | 25.41 | 26.53 | 24.60 | 26.13 | 1,117,318 | +1.28(+5.15%) |
Oct 09, 2023 | 23.96 | 25.29 | 23.73 | 24.85 | 1,067,500 | +0.83(+3.46%) |
Oct 06, 2023 | 24.65 | 24.65 | 23.51 | 24.02 | 1,307,139 | -0.13(-0.54%) |
Oct 05, 2023 | 22.81 | 24.41 | 22.38 | 24.15 | 1,541,810 | +1.22(+5.32%) |
Oct 04, 2023 | 23.16 | 23.52 | 22.12 | 22.93 | 2,059,138 | -0.29(-1.25%) |
Oct 03, 2023 | 23.20 | 23.76 | 22.58 | 23.22 | 2,833,061 | -0.85(-3.53%) |
Oct 02, 2023 | 26.10 | 26.48 | 24.06 | 24.07 | 1,139,934 | -1.94(-7.46%) |
Sep 29, 2023 | 26.32 | 27.40 | 25.65 | 26.01 | 2,555,643 | +0.00(+0.00%) |
Sep 28, 2023 | 23.52 | 26.09 | 23.21 | 26.01 | 2,674,982 | +2.48(+10.54%) |
Sep 27, 2023 | 20.80 | 25.48 | 20.80 | 23.53 | 6,454,444 | +5.88(+33.31%) |
Sep 26, 2023 | 17.32 | 18.14 | 17.17 | 17.65 | 942,594 | +0.41(+2.38%) |
Sep 25, 2023 | 16.72 | 17.43 | 17.10 | 17.24 | 635,135 | +0.31(+1.83%) |
Sep 22, 2023 | 17.14 | 17.18 | 16.69 | 16.93 | 406,108 | -0.26(-1.51%) |
Sep 21, 2023 | 17.00 | 17.24 | 16.45 | 17.19 | 555,209 | +0.13(+0.76%) |
Sep 20, 2023 | 18.08 | 18.09 | 17.03 | 17.06 | 671,690 | -1.01(-5.59%) |
Sep 19, 2023 | 18.40 | 18.58 | 17.98 | 18.07 | 405,909 | -0.21(-1.15%) |
Sep 18, 2023 | 18.86 | 18.95 | 17.82 | 18.28 | 544,747 | -0.82(-4.29%) |
Sep 15, 2023 | 19.38 | 19.50 | 18.73 | 19.10 | 2,827,195 | -0.31(-1.60%) |
Sep 14, 2023 | 19.16 | 19.52 | 18.72 | 19.41 | 627,387 | +0.39(+2.05%) |
Sep 13, 2023 | 19.27 | 19.52 | 18.99 | 19.02 | 508,935 | -0.19(-0.99%) |
Sep 12, 2023 | 18.47 | 19.29 | 18.41 | 19.21 | 555,879 | +0.48(+2.56%) |
Sep 11, 2023 | 18.93 | 19.48 | 18.68 | 18.73 | 683,926 | +0.20(+1.08%) |
Sep 08, 2023 | 19.25 | 19.63 | 18.25 | 18.53 | 810,971 | -0.92(-4.73%) |
Sep 07, 2023 | 18.55 | 19.95 | 18.24 | 19.45 | 815,461 | +1.05(+5.71%) |
Sep 06, 2023 | 17.95 | 18.49 | 17.89 | 18.40 | 893,191 | +0.63(+3.55%) |
Sep 05, 2023 | 18.57 | 18.76 | 17.32 | 17.77 | 1,454,384 | -1.17(-6.18%) |