Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.16 | 26.38 | 25.50 | 25.91 | 320,637 | -0.24(-0.92%) |
Nov 29, 2023 | 27.30 | 27.63 | 26.08 | 26.15 | 284,653 | -0.49(-1.84%) |
Nov 28, 2023 | 26.40 | 26.97 | 25.51 | 26.64 | 249,804 | +0.25(+0.95%) |
Nov 27, 2023 | 27.55 | 27.55 | 26.20 | 26.39 | 347,106 | -1.64(-5.85%) |
Nov 24, 2023 | 28.38 | 28.66 | 27.95 | 28.03 | 138,933 | -0.73(-2.54%) |
Nov 22, 2023 | 28.14 | 28.99 | 27.73 | 28.76 | 243,420 | +0.62(+2.20%) |
Nov 21, 2023 | 29.20 | 29.40 | 27.78 | 28.14 | 257,909 | -1.18(-4.02%) |
Nov 20, 2023 | 28.77 | 30.24 | 28.50 | 29.32 | 445,930 | +0.89(+3.13%) |
Nov 17, 2023 | 28.03 | 28.61 | 27.18 | 28.43 | 404,330 | +1.03(+3.76%) |
Nov 16, 2023 | 29.30 | 29.77 | 27.30 | 27.40 | 354,352 | -2.61(-8.70%) |
Nov 15, 2023 | 29.28 | 31.36 | 28.93 | 30.01 | 415,507 | +1.06(+3.66%) |
Nov 14, 2023 | 27.13 | 29.70 | 27.11 | 28.95 | 501,126 | +3.25(+12.65%) |
Nov 13, 2023 | 25.16 | 26.00 | 24.27 | 25.70 | 409,973 | +0.06(+0.25%) |
Nov 10, 2023 | 26.97 | 26.97 | 25.53 | 25.64 | 407,408 | -1.30(-4.84%) |
Nov 09, 2023 | 28.25 | 28.63 | 26.85 | 26.94 | 246,181 | -1.37(-4.84%) |
Nov 08, 2023 | 27.65 | 28.53 | 27.26 | 28.31 | 282,153 | +0.56(+2.02%) |
Nov 07, 2023 | 27.85 | 28.39 | 27.24 | 27.75 | 465,356 | -0.43(-1.53%) |
Nov 06, 2023 | 29.50 | 29.84 | 28.08 | 28.18 | 262,745 | -1.17(-3.99%) |
Nov 03, 2023 | 28.74 | 29.88 | 28.74 | 29.35 | 355,086 | +1.41(+5.05%) |
Nov 02, 2023 | 27.79 | 28.67 | 27.44 | 27.94 | 504,606 | +1.07(+3.98%) |
Nov 01, 2023 | 27.22 | 27.45 | 25.81 | 26.87 | 336,138 | -0.60(-2.18%) |
Oct 31, 2023 | 27.31 | 27.97 | 27.01 | 27.47 | 633,509 | +0.01(+0.04%) |
Oct 30, 2023 | 28.86 | 29.69 | 27.37 | 27.46 | 318,844 | -0.80(-2.83%) |
Oct 27, 2023 | 28.18 | 29.09 | 28.13 | 28.26 | 328,437 | +0.28(+1.00%) |
Oct 26, 2023 | 28.55 | 29.40 | 27.86 | 27.98 | 569,952 | -1.03(-3.55%) |
Oct 25, 2023 | 30.45 | 30.63 | 28.86 | 29.01 | 476,892 | -1.41(-4.64%) |
Oct 24, 2023 | 30.24 | 31.04 | 30.23 | 30.42 | 343,641 | +0.77(+2.60%) |
Oct 23, 2023 | 30.11 | 30.17 | 29.16 | 29.65 | 295,349 | -0.88(-2.88%) |
Oct 20, 2023 | 31.40 | 31.76 | 29.87 | 30.53 | 408,694 | -1.25(-3.93%) |
Oct 19, 2023 | 33.00 | 33.19 | 31.38 | 31.78 | 328,864 | -1.53(-4.59%) |
Oct 18, 2023 | 35.65 | 35.65 | 33.04 | 33.31 | 271,522 | -2.48(-6.93%) |
Oct 17, 2023 | 33.93 | 36.19 | 33.93 | 35.79 | 296,541 | +1.50(+4.37%) |
Oct 16, 2023 | 33.05 | 34.63 | 32.95 | 34.29 | 278,305 | +1.36(+4.13%) |
Oct 13, 2023 | 34.49 | 34.75 | 32.55 | 32.93 | 324,346 | -1.79(-5.16%) |
Oct 12, 2023 | 36.13 | 36.65 | 34.18 | 34.72 | 238,575 | -1.06(-2.96%) |
Oct 11, 2023 | 36.78 | 36.78 | 35.38 | 35.78 | 231,879 | +0.01(+0.03%) |
Oct 10, 2023 | 34.14 | 36.10 | 34.09 | 35.77 | 251,275 | +1.69(+4.96%) |
Oct 09, 2023 | 33.80 | 34.35 | 32.51 | 34.08 | 256,804 | -0.40(-1.16%) |
Oct 06, 2023 | 33.92 | 34.96 | 33.28 | 34.48 | 504,207 | -0.05(-0.14%) |
Oct 05, 2023 | 35.61 | 35.90 | 34.31 | 34.53 | 333,741 | -1.13(-3.17%) |
Oct 04, 2023 | 36.50 | 36.50 | 34.84 | 35.66 | 311,579 | -0.82(-2.25%) |
Oct 03, 2023 | 37.25 | 38.25 | 36.38 | 36.48 | 290,605 | -1.28(-3.39%) |
Oct 02, 2023 | 39.64 | 39.64 | 37.65 | 37.76 | 318,594 | -1.94(-4.89%) |
Sep 29, 2023 | 40.17 | 40.50 | 39.32 | 39.70 | 261,883 | +0.32(+0.81%) |
Sep 28, 2023 | 36.85 | 39.91 | 36.85 | 39.38 | 339,954 | +2.56(+6.95%) |
Sep 27, 2023 | 38.48 | 38.60 | 36.70 | 36.82 | 270,943 | -1.39(-3.64%) |
Sep 26, 2023 | 38.12 | 38.92 | 38.02 | 38.21 | 190,005 | -0.63(-1.62%) |
Sep 25, 2023 | 38.58 | 38.94 | 38.50 | 38.84 | 327,915 | -0.11(-0.28%) |
Sep 22, 2023 | 39.65 | 40.48 | 38.62 | 38.95 | 186,035 | -0.03(-0.08%) |
Sep 21, 2023 | 40.56 | 40.56 | 38.75 | 38.98 | 463,903 | -2.22(-5.39%) |
Sep 20, 2023 | 43.04 | 43.23 | 41.15 | 41.20 | 202,478 | -1.50(-3.51%) |
Sep 19, 2023 | 44.34 | 44.82 | 42.70 | 42.70 | 222,509 | -1.71(-3.85%) |
Sep 18, 2023 | 45.33 | 45.33 | 44.27 | 44.41 | 453,038 | -1.33(-2.91%) |
Sep 15, 2023 | 45.52 | 46.12 | 45.31 | 45.74 | 984,807 | +0.33(+0.73%) |
Sep 14, 2023 | 44.95 | 46.33 | 44.95 | 45.41 | 324,416 | +0.92(+2.07%) |
Sep 13, 2023 | 44.29 | 45.20 | 44.15 | 44.49 | 290,196 | +0.54(+1.22%) |
Sep 12, 2023 | 44.00 | 44.95 | 43.62 | 43.95 | 309,147 | -0.15(-0.33%) |
Sep 11, 2023 | 43.66 | 45.20 | 43.66 | 44.10 | 449,140 | +1.50(+3.52%) |
Sep 08, 2023 | 43.68 | 43.68 | 42.27 | 42.60 | 278,781 | -1.00(-2.29%) |
Sep 07, 2023 | 44.27 | 44.34 | 43.43 | 43.60 | 275,000 | -1.29(-2.87%) |
Sep 06, 2023 | 46.11 | 46.16 | 44.48 | 44.89 | 211,422 | -1.20(-2.60%) |
Sep 05, 2023 | 44.89 | 46.32 | 44.11 | 46.09 | 275,587 | +0.95(+2.10%) |