Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 35.60 | 35.89 | 35.18 | 35.75 | 167,996 | +0.14(+0.39%) |
Nov 29, 2023 | 35.02 | 36.34 | 34.52 | 35.61 | 187,171 | +0.47(+1.32%) |
Nov 28, 2023 | 37.82 | 37.93 | 35.01 | 35.15 | 231,429 | -2.27(-6.06%) |
Nov 27, 2023 | 35.81 | 37.70 | 35.78 | 37.42 | 245,220 | +1.67(+4.68%) |
Nov 24, 2023 | 35.54 | 36.02 | 35.33 | 35.74 | 42,103 | +0.27(+0.75%) |
Nov 22, 2023 | 35.43 | 35.58 | 34.71 | 35.48 | 111,591 | +0.42(+1.19%) |
Nov 21, 2023 | 33.88 | 35.21 | 33.61 | 35.06 | 203,251 | +1.16(+3.42%) |
Nov 20, 2023 | 33.87 | 34.07 | 33.48 | 33.90 | 191,108 | -0.30(-0.87%) |
Nov 17, 2023 | 33.67 | 34.42 | 33.39 | 34.20 | 305,460 | +0.79(+2.37%) |
Nov 16, 2023 | 33.75 | 33.85 | 32.83 | 33.41 | 165,855 | -0.06(-0.18%) |
Nov 15, 2023 | 34.21 | 34.67 | 33.35 | 33.46 | 162,994 | -0.83(-2.43%) |
Nov 14, 2023 | 33.68 | 34.37 | 33.19 | 34.30 | 291,492 | +1.09(+3.28%) |
Nov 13, 2023 | 33.93 | 33.93 | 30.49 | 33.21 | 261,328 | -0.28(-0.83%) |
Nov 10, 2023 | 32.13 | 36.36 | 31.90 | 33.48 | 687,439 | +3.25(+10.75%) |
Nov 09, 2023 | 31.80 | 31.80 | 30.11 | 30.24 | 198,724 | -1.57(-4.92%) |
Nov 08, 2023 | 31.94 | 32.56 | 31.65 | 31.80 | 215,175 | +0.06(+0.19%) |
Nov 07, 2023 | 31.77 | 32.03 | 31.50 | 31.74 | 125,572 | +0.08(+0.25%) |
Nov 06, 2023 | 30.96 | 32.10 | 30.89 | 31.66 | 154,969 | +0.70(+2.27%) |
Nov 03, 2023 | 29.88 | 31.42 | 29.88 | 30.96 | 153,238 | +1.39(+4.69%) |
Nov 02, 2023 | 29.41 | 29.78 | 29.00 | 29.57 | 153,436 | +0.16(+0.54%) |
Nov 01, 2023 | 29.30 | 29.56 | 29.08 | 29.41 | 154,087 | +0.17(+0.58%) |
Oct 31, 2023 | 28.68 | 29.30 | 28.38 | 29.24 | 112,628 | +0.53(+1.83%) |
Oct 30, 2023 | 28.81 | 29.39 | 28.51 | 28.72 | 75,637 | -0.04(-0.14%) |
Oct 27, 2023 | 29.19 | 29.46 | 28.70 | 28.76 | 80,480 | -0.42(-1.43%) |
Oct 26, 2023 | 29.46 | 29.71 | 29.06 | 29.18 | 89,049 | -0.13(-0.44%) |
Oct 25, 2023 | 29.33 | 30.09 | 28.96 | 29.30 | 112,845 | -0.10(-0.34%) |
Oct 24, 2023 | 28.53 | 29.51 | 28.53 | 29.40 | 110,518 | +0.85(+2.98%) |
Oct 23, 2023 | 28.05 | 29.11 | 28.04 | 28.55 | 85,589 | +0.32(+1.12%) |
Oct 20, 2023 | 28.17 | 28.51 | 27.99 | 28.23 | 90,178 | +0.16(+0.56%) |
Oct 19, 2023 | 28.18 | 28.81 | 27.84 | 28.08 | 87,758 | -0.15(-0.53%) |
Oct 18, 2023 | 28.90 | 28.91 | 28.13 | 28.22 | 98,454 | -0.76(-2.63%) |
Oct 17, 2023 | 28.80 | 29.44 | 28.76 | 28.99 | 125,208 | -0.03(-0.10%) |
Oct 16, 2023 | 30.53 | 30.69 | 28.84 | 29.02 | 185,258 | -0.70(-2.37%) |
Oct 13, 2023 | 30.41 | 30.67 | 29.45 | 29.72 | 142,920 | -0.68(-2.25%) |
Oct 12, 2023 | 31.12 | 31.12 | 30.33 | 30.40 | 131,721 | -0.68(-2.20%) |
Oct 11, 2023 | 30.89 | 31.28 | 30.37 | 31.09 | 134,551 | +0.29(+0.93%) |
Oct 10, 2023 | 30.81 | 30.99 | 29.92 | 30.80 | 127,919 | -0.02(-0.06%) |
Oct 09, 2023 | 30.80 | 31.40 | 30.45 | 30.82 | 133,472 | -0.01(-0.03%) |
Oct 06, 2023 | 30.71 | 30.98 | 29.70 | 30.83 | 130,241 | +0.08(+0.26%) |
Oct 05, 2023 | 29.88 | 30.90 | 29.72 | 30.75 | 162,111 | +0.93(+3.12%) |
Oct 04, 2023 | 28.65 | 29.86 | 28.46 | 29.82 | 120,202 | +1.16(+4.04%) |
Oct 03, 2023 | 28.63 | 29.22 | 28.40 | 28.66 | 146,951 | -0.21(-0.72%) |
Oct 02, 2023 | 28.48 | 29.44 | 28.40 | 28.87 | 239,325 | +0.69(+2.46%) |
Sep 29, 2023 | 27.86 | 28.35 | 27.34 | 28.17 | 157,265 | +0.30(+1.08%) |
Sep 28, 2023 | 27.93 | 28.06 | 27.36 | 27.87 | 130,989 | -0.06(-0.21%) |
Sep 27, 2023 | 29.11 | 29.24 | 27.80 | 27.93 | 131,653 | -1.09(-3.74%) |
Sep 26, 2023 | 29.13 | 29.35 | 28.54 | 29.02 | 148,752 | -0.14(-0.47%) |
Sep 25, 2023 | 28.90 | 29.18 | 28.79 | 29.16 | 110,275 | +0.27(+0.92%) |
Sep 22, 2023 | 28.75 | 29.32 | 28.73 | 28.89 | 132,408 | +0.10(+0.34%) |
Sep 21, 2023 | 29.16 | 29.32 | 28.52 | 28.79 | 179,411 | -0.48(-1.65%) |
Sep 20, 2023 | 29.52 | 29.76 | 29.22 | 29.27 | 118,379 | -0.14(-0.47%) |
Sep 19, 2023 | 29.90 | 30.37 | 29.22 | 29.41 | 196,036 | -0.38(-1.26%) |
Sep 18, 2023 | 30.59 | 30.88 | 29.73 | 29.79 | 142,887 | -0.82(-2.68%) |
Sep 15, 2023 | 31.25 | 31.45 | 29.94 | 30.61 | 861,919 | -0.50(-1.62%) |
Sep 14, 2023 | 29.98 | 31.38 | 29.87 | 31.11 | 226,293 | +1.29(+4.34%) |
Sep 13, 2023 | 30.22 | 30.54 | 29.57 | 29.82 | 161,347 | -0.16(-0.53%) |
Sep 12, 2023 | 30.05 | 30.77 | 29.63 | 29.98 | 231,999 | +0.04(+0.13%) |
Sep 11, 2023 | 29.56 | 30.16 | 29.18 | 29.94 | 332,216 | +0.92(+3.16%) |
Sep 08, 2023 | 28.97 | 29.17 | 28.28 | 29.02 | 157,465 | +0.29(+1.00%) |
Sep 07, 2023 | 29.23 | 29.35 | 28.18 | 28.73 | 213,636 | -0.16(-0.55%) |
Sep 06, 2023 | 28.58 | 29.97 | 28.45 | 28.89 | 506,469 | +1.59(+5.82%) |
Sep 05, 2023 | 27.16 | 27.49 | 26.48 | 27.30 | 153,051 | +0.23(+0.84%) |