Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.08 | 30.08 | 29.91 | 29.99 | 101,573 | -0.26(-0.85%) |
Nov 29, 2023 | 30.33 | 30.36 | 30.23 | 30.25 | 3,586 | -0.02(-0.05%) |
Nov 28, 2023 | 30.02 | 30.27 | 30.00 | 30.27 | 7,426 | +0.36(+1.20%) |
Nov 27, 2023 | 30.04 | 30.14 | 29.89 | 29.91 | 25,658 | -0.38(-1.26%) |
Nov 24, 2023 | 30.27 | 30.48 | 30.27 | 30.29 | 1,732 | +0.07(+0.24%) |
Nov 22, 2023 | 30.48 | 30.54 | 30.21 | 30.22 | 5,390 | -0.34(-1.12%) |
Nov 21, 2023 | 30.57 | 30.66 | 30.49 | 30.56 | 5,150 | +0.18(+0.58%) |
Nov 20, 2023 | 30.15 | 30.47 | 30.15 | 30.39 | 13,756 | +0.30(+0.98%) |
Nov 17, 2023 | 29.67 | 30.17 | 29.67 | 30.09 | 12,493 | +0.31(+1.05%) |
Nov 16, 2023 | 29.73 | 29.88 | 29.58 | 29.78 | 28,311 | +0.12(+0.40%) |
Nov 15, 2023 | 29.70 | 29.70 | 29.43 | 29.66 | 4,137 | +0.31(+1.05%) |
Nov 14, 2023 | 28.67 | 29.44 | 28.67 | 29.35 | 9,237 | +1.01(+3.57%) |
Nov 13, 2023 | 28.53 | 28.71 | 28.34 | 28.34 | 7,908 | -0.31(-1.08%) |
Nov 10, 2023 | 28.56 | 28.78 | 28.35 | 28.65 | 15,034 | +0.19(+0.65%) |
Nov 09, 2023 | 28.71 | 28.84 | 28.47 | 28.47 | 9,870 | -0.08(-0.27%) |
Nov 08, 2023 | 28.52 | 28.81 | 28.41 | 28.54 | 11,018 | -0.16(-0.55%) |
Nov 07, 2023 | 28.89 | 28.90 | 28.63 | 28.70 | 7,767 | -0.38(-1.31%) |
Nov 06, 2023 | 28.99 | 29.17 | 28.99 | 29.08 | 23,157 | +0.17(+0.58%) |
Nov 03, 2023 | 28.82 | 29.27 | 28.79 | 28.92 | 10,474 | +0.12(+0.41%) |
Nov 02, 2023 | 28.84 | 28.97 | 28.59 | 28.80 | 84,660 | +0.19(+0.65%) |
Nov 01, 2023 | 28.44 | 28.78 | 28.37 | 28.61 | 3,391 | +0.35(+1.25%) |
Oct 31, 2023 | 28.30 | 28.46 | 28.21 | 28.26 | 91,741 | -0.31(-1.07%) |
Oct 30, 2023 | 28.90 | 28.90 | 28.45 | 28.57 | 4,316 | +0.04(+0.14%) |
Oct 27, 2023 | 28.77 | 28.77 | 28.40 | 28.53 | 4,809 | +0.08(+0.29%) |
Oct 26, 2023 | 28.25 | 28.65 | 28.25 | 28.44 | 2,975 | +0.10(+0.34%) |
Oct 25, 2023 | 28.28 | 28.84 | 28.28 | 28.35 | 3,806 | -0.09(-0.32%) |
Oct 24, 2023 | 28.24 | 28.65 | 28.24 | 28.44 | 3,304 | +0.17(+0.59%) |
Oct 23, 2023 | 27.97 | 28.47 | 27.97 | 28.27 | 6,284 | -0.14(-0.49%) |
Oct 20, 2023 | 28.27 | 28.65 | 28.27 | 28.41 | 4,387 | -0.19(-0.68%) |
Oct 19, 2023 | 28.55 | 28.65 | 28.28 | 28.60 | 8,569 | +0.15(+0.52%) |
Oct 18, 2023 | 28.75 | 28.75 | 28.44 | 28.45 | 3,841 | -0.30(-1.03%) |
Oct 17, 2023 | 28.51 | 28.87 | 28.51 | 28.75 | 3,366 | -0.02(-0.08%) |
Oct 16, 2023 | 28.47 | 28.80 | 28.47 | 28.77 | 7,467 | +0.25(+0.87%) |
Oct 13, 2023 | 28.40 | 28.61 | 28.40 | 28.52 | 5,647 | +0.21(+0.73%) |
Oct 12, 2023 | 28.93 | 28.93 | 28.26 | 28.32 | 13,667 | -0.60(-2.07%) |
Oct 11, 2023 | 29.13 | 29.16 | 28.81 | 28.92 | 12,065 | +0.20(+0.69%) |
Oct 10, 2023 | 28.94 | 29.01 | 28.71 | 28.72 | 10,600 | +0.09(+0.31%) |
Oct 09, 2023 | 28.66 | 28.80 | 28.52 | 28.63 | 9,113 | +0.07(+0.24%) |
Oct 06, 2023 | 28.14 | 28.59 | 28.08 | 28.56 | 6,016 | +0.37(+1.32%) |
Oct 05, 2023 | 28.50 | 28.51 | 27.97 | 28.19 | 90,412 | -0.27(-0.96%) |
Oct 04, 2023 | 28.89 | 28.89 | 28.31 | 28.47 | 30,423 | -0.12(-0.42%) |
Oct 03, 2023 | 28.67 | 28.75 | 28.44 | 28.59 | 8,823 | -0.15(-0.51%) |
Oct 02, 2023 | 29.43 | 29.43 | 28.73 | 28.73 | 31,964 | -0.83(-2.82%) |
Sep 29, 2023 | 29.74 | 29.82 | 29.37 | 29.56 | 8,165 | +0.24(+0.84%) |
Sep 28, 2023 | 29.18 | 29.51 | 29.18 | 29.32 | 4,389 | +0.17(+0.57%) |
Sep 27, 2023 | 29.12 | 29.23 | 28.90 | 29.15 | 5,765 | -0.15(-0.50%) |
Sep 26, 2023 | 29.75 | 29.75 | 29.15 | 29.30 | 5,111 | -0.50(-1.68%) |
Sep 25, 2023 | 29.63 | 29.88 | 29.71 | 29.80 | 13,747 | -0.09(-0.29%) |
Sep 22, 2023 | 30.36 | 30.36 | 29.87 | 29.89 | 8,068 | -0.10(-0.33%) |
Sep 21, 2023 | 30.27 | 30.34 | 29.98 | 29.98 | 36,443 | -0.59(-1.92%) |
Sep 20, 2023 | 30.63 | 31.12 | 30.57 | 30.57 | 51,361 | -0.08(-0.26%) |
Sep 19, 2023 | 31.03 | 31.14 | 30.63 | 30.65 | 35,380 | -0.44(-1.41%) |
Sep 18, 2023 | 31.01 | 31.16 | 31.01 | 31.09 | 4,841 | +0.08(+0.25%) |
Sep 15, 2023 | 31.19 | 31.21 | 30.90 | 31.01 | 5,168 | +0.03(+0.09%) |
Sep 14, 2023 | 31.10 | 31.18 | 30.93 | 30.98 | 14,427 | +0.25(+0.83%) |
Sep 13, 2023 | 30.70 | 30.88 | 30.61 | 30.73 | 5,755 | -0.13(-0.41%) |
Sep 12, 2023 | 30.37 | 30.86 | 30.32 | 30.86 | 3,800 | +0.09(+0.29%) |
Sep 11, 2023 | 30.99 | 30.99 | 30.59 | 30.77 | 5,629 | +0.31(+1.03%) |
Sep 08, 2023 | 30.37 | 30.62 | 30.33 | 30.45 | 6,347 | +0.00(+0.00%) |
Sep 07, 2023 | 30.64 | 30.64 | 30.39 | 30.45 | 8,680 | -0.30(-0.99%) |
Sep 06, 2023 | 31.01 | 31.01 | 30.61 | 30.76 | 16,895 | -0.31(-1.01%) |
Sep 05, 2023 | 31.58 | 31.73 | 30.87 | 31.07 | 82,233 | -0.50(-1.58%) |