Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.05 | 31.34 | 30.75 | 30.87 | 9,451 | +0.06(+0.19%) |
Nov 29, 2023 | 31.03 | 31.50 | 30.54 | 30.81 | 23,283 | +0.01(+0.03%) |
Nov 28, 2023 | 30.46 | 31.01 | 30.30 | 30.80 | 12,342 | +0.11(+0.36%) |
Nov 27, 2023 | 30.66 | 31.05 | 30.66 | 30.69 | 15,972 | -0.37(-1.19%) |
Nov 24, 2023 | 31.03 | 31.08 | 30.70 | 31.06 | 8,264 | +0.15(+0.49%) |
Nov 22, 2023 | 30.35 | 31.07 | 30.35 | 30.91 | 5,474 | +0.59(+1.95%) |
Nov 21, 2023 | 30.51 | 31.13 | 30.32 | 30.32 | 5,888 | -0.87(-2.79%) |
Nov 20, 2023 | 31.05 | 31.19 | 29.86 | 31.19 | 10,116 | +0.29(+0.94%) |
Nov 17, 2023 | 31.24 | 31.35 | 30.63 | 30.90 | 12,536 | +0.06(+0.19%) |
Nov 16, 2023 | 31.60 | 31.64 | 30.36 | 30.84 | 20,102 | -0.57(-1.81%) |
Nov 15, 2023 | 31.45 | 33.45 | 31.41 | 31.41 | 29,108 | -1.38(-4.21%) |
Nov 14, 2023 | 31.16 | 32.85 | 31.16 | 32.79 | 11,601 | +2.66(+8.83%) |
Nov 13, 2023 | 30.37 | 31.27 | 30.13 | 30.13 | 4,791 | -0.73(-2.37%) |
Nov 10, 2023 | 30.60 | 31.18 | 30.38 | 30.86 | 7,178 | +0.33(+1.08%) |
Nov 09, 2023 | 29.30 | 31.88 | 29.30 | 30.53 | 19,374 | -1.27(-3.99%) |
Nov 08, 2023 | 31.53 | 31.84 | 31.11 | 31.80 | 21,927 | +0.52(+1.66%) |
Nov 07, 2023 | 30.92 | 31.69 | 30.92 | 31.28 | 11,359 | +0.39(+1.26%) |
Nov 06, 2023 | 29.91 | 31.34 | 29.75 | 30.89 | 26,470 | +0.89(+2.97%) |
Nov 03, 2023 | 30.29 | 30.45 | 29.45 | 30.00 | 42,887 | +0.29(+0.98%) |
Nov 02, 2023 | 28.71 | 29.99 | 28.71 | 29.71 | 23,754 | +0.89(+3.09%) |
Nov 01, 2023 | 28.78 | 29.55 | 28.09 | 28.82 | 21,654 | -0.44(-1.50%) |
Oct 31, 2023 | 29.52 | 29.52 | 28.49 | 29.26 | 10,974 | +0.29(+1.00%) |
Oct 30, 2023 | 28.59 | 28.97 | 28.57 | 28.97 | 11,371 | +0.33(+1.15%) |
Oct 27, 2023 | 28.78 | 28.78 | 28.35 | 28.64 | 3,601 | +0.23(+0.81%) |
Oct 26, 2023 | 27.20 | 29.23 | 27.11 | 28.41 | 18,173 | +0.93(+3.38%) |
Oct 25, 2023 | 28.85 | 28.85 | 27.27 | 27.48 | 20,568 | -1.22(-4.25%) |
Oct 24, 2023 | 29.00 | 29.18 | 28.65 | 28.70 | 15,297 | -0.30(-1.03%) |
Oct 23, 2023 | 29.13 | 29.50 | 28.62 | 29.00 | 12,097 | -0.37(-1.26%) |
Oct 20, 2023 | 29.53 | 29.53 | 29.24 | 29.37 | 11,833 | -0.13(-0.44%) |
Oct 19, 2023 | 30.22 | 30.22 | 29.50 | 29.50 | 12,423 | -0.72(-2.38%) |
Oct 18, 2023 | 30.28 | 30.64 | 29.78 | 30.22 | 16,529 | -0.57(-1.85%) |
Oct 17, 2023 | 30.75 | 31.01 | 30.20 | 30.79 | 26,703 | +0.60(+1.99%) |
Oct 16, 2023 | 28.49 | 30.86 | 28.30 | 30.19 | 39,106 | +2.00(+7.09%) |
Oct 13, 2023 | 30.20 | 30.70 | 27.85 | 28.19 | 30,570 | -1.90(-6.31%) |
Oct 12, 2023 | 29.84 | 30.09 | 29.35 | 30.09 | 18,868 | +0.49(+1.66%) |
Oct 11, 2023 | 30.04 | 30.25 | 29.38 | 29.60 | 17,051 | +0.17(+0.58%) |
Oct 10, 2023 | 29.81 | 30.49 | 29.40 | 29.43 | 30,430 | -0.01(-0.03%) |
Oct 09, 2023 | 28.77 | 29.96 | 28.70 | 29.44 | 18,970 | +0.05(+0.17%) |
Oct 06, 2023 | 29.64 | 29.73 | 28.63 | 29.39 | 20,733 | -0.16(-0.54%) |
Oct 05, 2023 | 30.29 | 31.48 | 29.00 | 29.55 | 53,263 | -0.58(-1.92%) |
Oct 04, 2023 | 28.47 | 30.19 | 28.38 | 30.13 | 15,048 | +1.65(+5.79%) |
Oct 03, 2023 | 29.35 | 29.35 | 28.07 | 28.48 | 15,926 | -0.93(-3.16%) |
Oct 02, 2023 | 29.76 | 30.02 | 29.26 | 29.41 | 5,773 | -0.90(-2.97%) |
Sep 29, 2023 | 30.91 | 30.91 | 30.15 | 30.31 | 11,527 | -0.02(-0.07%) |
Sep 28, 2023 | 30.68 | 31.04 | 30.33 | 30.33 | 6,756 | -0.06(-0.20%) |
Sep 27, 2023 | 30.60 | 30.81 | 30.05 | 30.39 | 10,948 | -0.01(-0.03%) |
Sep 26, 2023 | 29.98 | 30.59 | 29.90 | 30.40 | 15,474 | -0.19(-0.62%) |
Sep 25, 2023 | 29.43 | 31.05 | 30.49 | 30.59 | 8,083 | +0.72(+2.41%) |
Sep 22, 2023 | 28.63 | 30.17 | 28.55 | 29.87 | 10,833 | +1.06(+3.68%) |
Sep 21, 2023 | 27.82 | 28.91 | 27.80 | 28.81 | 25,258 | +0.49(+1.73%) |
Sep 20, 2023 | 28.89 | 29.34 | 28.06 | 28.32 | 7,490 | -0.69(-2.38%) |
Sep 19, 2023 | 29.46 | 29.81 | 29.01 | 29.01 | 7,628 | -0.59(-1.99%) |
Sep 18, 2023 | 31.11 | 31.73 | 29.43 | 29.60 | 9,139 | -1.18(-3.83%) |
Sep 15, 2023 | 32.13 | 32.41 | 30.55 | 30.78 | 27,158 | -1.29(-4.02%) |
Sep 14, 2023 | 31.86 | 32.09 | 31.86 | 32.07 | 4,011 | +0.64(+2.04%) |
Sep 13, 2023 | 32.10 | 32.23 | 31.43 | 31.43 | 9,313 | -0.97(-2.99%) |
Sep 12, 2023 | 32.50 | 32.69 | 32.02 | 32.40 | 7,110 | -0.10(-0.31%) |
Sep 11, 2023 | 33.03 | 33.03 | 32.49 | 32.50 | 7,248 | -0.16(-0.49%) |
Sep 08, 2023 | 33.00 | 33.00 | 32.20 | 32.66 | 12,516 | +0.04(+0.12%) |
Sep 07, 2023 | 32.42 | 33.22 | 32.05 | 32.62 | 43,831 | -0.12(-0.37%) |
Sep 06, 2023 | 33.49 | 33.50 | 32.34 | 32.74 | 25,157 | -0.46(-1.39%) |
Sep 05, 2023 | 34.56 | 34.56 | 33.02 | 33.20 | 8,937 | -1.41(-4.07%) |