Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.73 | 36.02 | 35.31 | 35.88 | 167,395 | +0.14(+0.39%) |
Nov 29, 2023 | 35.15 | 36.47 | 34.64 | 35.74 | 186,501 | +0.47(+1.32%) |
Nov 28, 2023 | 37.96 | 38.07 | 35.14 | 35.28 | 230,601 | -2.28(-6.06%) |
Nov 27, 2023 | 35.94 | 37.84 | 35.91 | 37.55 | 244,342 | +1.68(+4.68%) |
Nov 24, 2023 | 35.66 | 36.15 | 35.45 | 35.87 | 41,953 | +0.27(+0.75%) |
Nov 22, 2023 | 35.55 | 35.70 | 34.83 | 35.60 | 111,192 | +0.42(+1.19%) |
Nov 21, 2023 | 34.00 | 35.34 | 33.71 | 35.19 | 202,524 | +1.16(+3.42%) |
Nov 20, 2023 | 33.99 | 34.19 | 33.60 | 34.02 | 190,424 | -0.30(-0.87%) |
Nov 17, 2023 | 33.79 | 34.54 | 33.51 | 34.32 | 304,366 | +0.80(+2.37%) |
Nov 16, 2023 | 33.87 | 33.97 | 32.95 | 33.53 | 165,262 | -0.06(-0.18%) |
Nov 15, 2023 | 34.33 | 34.80 | 33.47 | 33.59 | 162,410 | -0.84(-2.43%) |
Nov 14, 2023 | 33.80 | 34.49 | 33.31 | 34.42 | 290,449 | +1.09(+3.28%) |
Nov 13, 2023 | 34.05 | 34.05 | 30.60 | 33.33 | 260,393 | -0.28(-0.83%) |
Nov 10, 2023 | 32.24 | 36.49 | 32.01 | 33.60 | 684,979 | +3.26(+10.75%) |
Nov 09, 2023 | 31.91 | 31.91 | 30.21 | 30.34 | 198,013 | -1.57(-4.92%) |
Nov 08, 2023 | 32.05 | 32.68 | 31.77 | 31.91 | 214,404 | +0.06(+0.19%) |
Nov 07, 2023 | 31.89 | 32.15 | 31.62 | 31.86 | 125,122 | +0.08(+0.25%) |
Nov 06, 2023 | 31.07 | 32.21 | 31.00 | 31.78 | 154,414 | +0.71(+2.27%) |
Nov 03, 2023 | 29.99 | 31.54 | 29.99 | 31.07 | 152,689 | +1.39(+4.69%) |
Nov 02, 2023 | 29.52 | 29.89 | 29.10 | 29.68 | 152,886 | +0.16(+0.54%) |
Nov 01, 2023 | 29.41 | 29.67 | 29.18 | 29.52 | 153,535 | +0.17(+0.58%) |
Oct 31, 2023 | 28.78 | 29.41 | 28.48 | 29.35 | 112,225 | +0.53(+1.83%) |
Oct 30, 2023 | 28.91 | 29.50 | 28.61 | 28.82 | 75,366 | -0.04(-0.14%) |
Oct 27, 2023 | 29.29 | 29.57 | 28.80 | 28.86 | 80,192 | -0.42(-1.43%) |
Oct 26, 2023 | 29.57 | 29.82 | 29.16 | 29.28 | 88,730 | -0.13(-0.44%) |
Oct 25, 2023 | 29.44 | 30.19 | 29.06 | 29.41 | 112,441 | -0.10(-0.34%) |
Oct 24, 2023 | 28.63 | 29.62 | 28.63 | 29.51 | 110,123 | +0.86(+2.98%) |
Oct 23, 2023 | 28.15 | 29.21 | 28.14 | 28.65 | 85,282 | +0.32(+1.12%) |
Oct 20, 2023 | 28.28 | 28.61 | 28.09 | 28.34 | 89,855 | +0.16(+0.56%) |
Oct 19, 2023 | 28.29 | 28.91 | 27.94 | 28.18 | 87,444 | -0.15(-0.53%) |
Oct 18, 2023 | 29.00 | 29.01 | 28.23 | 28.33 | 98,101 | -0.77(-2.63%) |
Oct 17, 2023 | 28.90 | 29.55 | 28.86 | 29.09 | 124,760 | -0.03(-0.10%) |
Oct 16, 2023 | 30.64 | 30.80 | 28.94 | 29.12 | 184,595 | -0.71(-2.37%) |
Oct 13, 2023 | 30.52 | 30.78 | 29.56 | 29.83 | 142,408 | -0.69(-2.25%) |
Oct 12, 2023 | 31.23 | 31.23 | 30.43 | 30.51 | 131,250 | -0.69(-2.20%) |
Oct 11, 2023 | 31.00 | 31.39 | 30.48 | 31.20 | 134,069 | +0.29(+0.93%) |
Oct 10, 2023 | 30.92 | 31.10 | 30.03 | 30.91 | 127,461 | -0.02(-0.06%) |
Oct 09, 2023 | 30.91 | 31.52 | 30.56 | 30.93 | 132,995 | -0.01(-0.03%) |
Oct 06, 2023 | 30.82 | 31.09 | 29.81 | 30.94 | 129,775 | +0.08(+0.26%) |
Oct 05, 2023 | 29.99 | 31.01 | 29.83 | 30.86 | 161,530 | +0.93(+3.12%) |
Oct 04, 2023 | 28.75 | 29.97 | 28.56 | 29.93 | 119,771 | +1.16(+4.04%) |
Oct 03, 2023 | 28.73 | 29.33 | 28.50 | 28.76 | 146,425 | -0.21(-0.72%) |
Oct 02, 2023 | 28.58 | 29.54 | 28.50 | 28.97 | 238,468 | +0.70(+2.46%) |
Sep 29, 2023 | 27.96 | 28.45 | 27.44 | 28.28 | 156,702 | +0.30(+1.08%) |
Sep 28, 2023 | 28.03 | 28.16 | 27.46 | 27.97 | 130,520 | -0.06(-0.21%) |
Sep 27, 2023 | 29.21 | 29.35 | 27.90 | 28.03 | 131,182 | -1.09(-3.74%) |
Sep 26, 2023 | 29.23 | 29.45 | 28.65 | 29.12 | 148,219 | -0.14(-0.47%) |
Sep 25, 2023 | 29.00 | 29.28 | 28.89 | 29.26 | 109,880 | +0.27(+0.92%) |
Sep 22, 2023 | 28.85 | 29.43 | 28.83 | 28.99 | 131,934 | +0.10(+0.34%) |
Sep 21, 2023 | 29.26 | 29.43 | 28.63 | 28.89 | 178,769 | -0.49(-1.65%) |
Sep 20, 2023 | 29.63 | 29.87 | 29.32 | 29.38 | 117,956 | -0.14(-0.47%) |
Sep 19, 2023 | 30.00 | 30.48 | 29.32 | 29.52 | 195,334 | -0.38(-1.26%) |
Sep 18, 2023 | 30.70 | 30.99 | 29.84 | 29.89 | 142,375 | -0.82(-2.68%) |
Sep 15, 2023 | 31.36 | 31.56 | 30.05 | 30.72 | 858,834 | -0.51(-1.62%) |
Sep 14, 2023 | 30.08 | 31.49 | 29.97 | 31.22 | 225,483 | +1.30(+4.34%) |
Sep 13, 2023 | 30.33 | 30.65 | 29.68 | 29.92 | 160,770 | -0.16(-0.53%) |
Sep 12, 2023 | 30.16 | 30.88 | 29.74 | 30.08 | 231,168 | +0.04(+0.13%) |
Sep 11, 2023 | 29.67 | 30.27 | 29.28 | 30.04 | 331,027 | +0.92(+3.16%) |
Sep 08, 2023 | 29.07 | 29.27 | 28.38 | 29.12 | 156,902 | +0.29(+1.00%) |
Sep 07, 2023 | 29.33 | 29.46 | 28.28 | 28.83 | 212,872 | -0.16(-0.55%) |
Sep 06, 2023 | 28.69 | 30.07 | 28.55 | 28.99 | 504,656 | +1.60(+5.82%) |
Sep 05, 2023 | 27.26 | 27.59 | 26.57 | 27.40 | 152,503 | +0.23(+0.84%) |