Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.30 | 30.52 | 29.61 | 29.83 | 181,300 | -0.38(-1.26%) |
Nov 29, 2023 | 30.12 | 31.01 | 29.82 | 30.21 | 191,092 | +0.49(+1.65%) |
Nov 28, 2023 | 29.32 | 30.17 | 28.69 | 29.72 | 133,622 | +0.41(+1.40%) |
Nov 27, 2023 | 29.89 | 30.03 | 29.18 | 29.31 | 354,809 | -0.68(-2.27%) |
Nov 24, 2023 | 30.21 | 30.32 | 29.71 | 29.99 | 106,379 | -0.19(-0.63%) |
Nov 22, 2023 | 30.47 | 30.93 | 30.03 | 30.18 | 152,884 | +0.01(+0.03%) |
Nov 21, 2023 | 30.23 | 30.42 | 29.77 | 30.17 | 126,667 | -0.46(-1.50%) |
Nov 20, 2023 | 30.56 | 30.86 | 30.21 | 30.63 | 126,191 | +0.30(+0.99%) |
Nov 17, 2023 | 30.57 | 30.86 | 29.93 | 30.33 | 365,905 | +0.25(+0.83%) |
Nov 16, 2023 | 30.97 | 31.03 | 29.81 | 30.08 | 212,530 | -1.35(-4.30%) |
Nov 15, 2023 | 31.03 | 32.15 | 30.81 | 31.43 | 298,119 | +0.88(+2.88%) |
Nov 14, 2023 | 29.49 | 31.02 | 29.49 | 30.55 | 296,415 | +2.39(+8.49%) |
Nov 13, 2023 | 27.99 | 28.57 | 27.77 | 28.16 | 259,848 | +0.09(+0.32%) |
Nov 10, 2023 | 27.62 | 28.18 | 26.92 | 28.07 | 254,872 | +0.68(+2.48%) |
Nov 09, 2023 | 28.85 | 28.85 | 27.09 | 27.39 | 280,322 | -1.12(-3.93%) |
Nov 08, 2023 | 28.44 | 28.55 | 27.60 | 28.51 | 262,334 | -0.03(-0.11%) |
Nov 07, 2023 | 29.87 | 30.10 | 28.50 | 28.54 | 266,067 | -1.41(-4.71%) |
Nov 06, 2023 | 29.93 | 30.38 | 29.40 | 29.95 | 282,656 | -0.21(-0.70%) |
Nov 03, 2023 | 29.43 | 30.96 | 29.09 | 30.16 | 498,707 | +1.31(+4.54%) |
Nov 02, 2023 | 28.68 | 29.41 | 28.33 | 28.85 | 362,725 | +0.74(+2.63%) |
Nov 01, 2023 | 27.26 | 28.18 | 27.00 | 28.11 | 280,612 | +0.73(+2.67%) |
Oct 31, 2023 | 27.32 | 27.62 | 26.96 | 27.38 | 274,629 | +0.26(+0.96%) |
Oct 30, 2023 | 27.94 | 28.34 | 26.96 | 27.12 | 294,816 | -0.38(-1.38%) |
Oct 27, 2023 | 27.61 | 28.25 | 27.00 | 27.50 | 348,768 | +0.36(+1.33%) |
Oct 26, 2023 | 30.51 | 31.99 | 26.03 | 27.14 | 1,202,344 | -1.59(-5.53%) |
Oct 25, 2023 | 29.04 | 29.18 | 28.30 | 28.73 | 340,616 | -0.73(-2.48%) |
Oct 24, 2023 | 30.00 | 30.30 | 29.13 | 29.46 | 283,197 | -0.40(-1.34%) |
Oct 23, 2023 | 30.77 | 30.77 | 29.71 | 29.86 | 318,858 | +0.01(+0.03%) |
Oct 20, 2023 | 29.71 | 30.07 | 29.37 | 29.85 | 318,340 | +0.07(+0.24%) |
Oct 19, 2023 | 30.26 | 30.64 | 29.75 | 29.78 | 233,315 | -0.68(-2.23%) |
Oct 18, 2023 | 30.31 | 30.55 | 29.88 | 30.46 | 174,418 | -0.29(-0.94%) |
Oct 17, 2023 | 30.22 | 31.33 | 30.16 | 30.75 | 195,516 | +0.21(+0.69%) |
Oct 16, 2023 | 29.73 | 30.55 | 29.59 | 30.54 | 216,811 | +1.09(+3.70%) |
Oct 13, 2023 | 29.45 | 29.83 | 29.42 | 29.45 | 174,139 | -0.21(-0.71%) |
Oct 12, 2023 | 31.87 | 32.34 | 29.47 | 29.66 | 602,975 | -2.40(-7.49%) |
Oct 11, 2023 | 32.41 | 32.68 | 31.75 | 32.06 | 124,536 | -0.12(-0.37%) |
Oct 10, 2023 | 31.96 | 32.71 | 31.96 | 32.18 | 173,578 | +0.47(+1.48%) |
Oct 09, 2023 | 31.02 | 31.80 | 30.23 | 31.71 | 266,913 | +0.19(+0.60%) |
Oct 06, 2023 | 30.98 | 31.88 | 30.51 | 31.52 | 240,339 | +0.31(+0.99%) |
Oct 05, 2023 | 33.04 | 33.04 | 31.19 | 31.21 | 396,395 | -1.97(-5.94%) |
Oct 04, 2023 | 33.17 | 33.48 | 32.26 | 33.18 | 233,229 | +0.14(+0.42%) |
Oct 03, 2023 | 32.66 | 33.20 | 32.50 | 33.04 | 182,553 | +0.09(+0.27%) |
Oct 02, 2023 | 33.09 | 33.39 | 32.44 | 32.95 | 311,225 | +0.13(+0.40%) |
Sep 29, 2023 | 32.77 | 33.68 | 32.44 | 32.82 | 450,449 | +0.46(+1.42%) |
Sep 28, 2023 | 32.03 | 32.66 | 31.77 | 32.36 | 230,595 | +0.35(+1.09%) |
Sep 27, 2023 | 31.77 | 32.18 | 31.58 | 32.01 | 176,732 | +0.38(+1.20%) |
Sep 26, 2023 | 31.82 | 32.34 | 31.58 | 31.63 | 204,203 | -0.73(-2.26%) |
Sep 25, 2023 | 31.71 | 32.52 | 32.12 | 32.36 | 259,831 | +0.85(+2.70%) |
Sep 22, 2023 | 31.91 | 32.09 | 31.06 | 31.51 | 214,448 | -0.25(-0.79%) |
Sep 21, 2023 | 32.01 | 32.71 | 31.76 | 31.76 | 242,877 | -0.44(-1.37%) |
Sep 20, 2023 | 32.78 | 32.85 | 32.14 | 32.20 | 260,592 | -0.31(-0.95%) |
Sep 19, 2023 | 32.52 | 32.84 | 31.96 | 32.51 | 562,117 | +0.20(+0.62%) |
Sep 18, 2023 | 32.10 | 32.41 | 31.78 | 32.31 | 231,552 | +0.21(+0.65%) |
Sep 15, 2023 | 32.31 | 32.31 | 31.65 | 32.10 | 946,097 | -0.44(-1.35%) |
Sep 14, 2023 | 32.06 | 32.96 | 31.77 | 32.54 | 426,337 | +0.85(+2.68%) |
Sep 13, 2023 | 31.81 | 32.00 | 31.35 | 31.69 | 241,765 | -0.15(-0.47%) |
Sep 12, 2023 | 31.49 | 32.08 | 31.46 | 31.84 | 203,665 | +0.25(+0.79%) |
Sep 11, 2023 | 31.67 | 31.89 | 31.31 | 31.59 | 163,231 | +0.26(+0.83%) |
Sep 08, 2023 | 31.50 | 31.78 | 31.00 | 31.33 | 257,598 | -0.17(-0.54%) |
Sep 07, 2023 | 31.99 | 31.99 | 31.43 | 31.50 | 339,345 | -0.48(-1.50%) |
Sep 06, 2023 | 32.42 | 32.99 | 31.88 | 31.98 | 289,440 | -0.50(-1.54%) |
Sep 05, 2023 | 33.42 | 33.43 | 31.36 | 32.48 | 303,069 | -1.68(-4.92%) |