Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.13 | 31.23 | 30.60 | 30.83 | 144,170 | -0.28(-0.90%) |
Nov 29, 2023 | 32.03 | 32.65 | 31.02 | 31.11 | 121,451 | -0.42(-1.33%) |
Nov 28, 2023 | 31.06 | 31.70 | 30.33 | 31.53 | 117,526 | +0.05(+0.16%) |
Nov 27, 2023 | 31.07 | 32.00 | 31.02 | 31.48 | 75,785 | +0.00(+0.00%) |
Nov 24, 2023 | 31.67 | 32.34 | 31.20 | 31.48 | 52,684 | -0.30(-0.94%) |
Nov 22, 2023 | 32.67 | 33.37 | 31.45 | 31.78 | 87,073 | -0.47(-1.46%) |
Nov 21, 2023 | 31.40 | 32.59 | 30.48 | 32.25 | 173,074 | +0.41(+1.29%) |
Nov 20, 2023 | 31.53 | 31.99 | 30.74 | 31.84 | 119,188 | +0.63(+2.02%) |
Nov 17, 2023 | 31.43 | 31.60 | 30.47 | 31.21 | 154,139 | +0.20(+0.64%) |
Nov 16, 2023 | 30.59 | 31.16 | 29.70 | 31.01 | 114,866 | +0.21(+0.67%) |
Nov 15, 2023 | 29.91 | 31.81 | 29.25 | 30.80 | 124,781 | +0.89(+2.99%) |
Nov 14, 2023 | 27.40 | 29.93 | 27.01 | 29.91 | 191,321 | +3.84(+14.73%) |
Nov 13, 2023 | 25.51 | 26.81 | 24.68 | 26.07 | 197,567 | +0.57(+2.24%) |
Nov 10, 2023 | 25.55 | 25.76 | 24.72 | 25.50 | 121,400 | +0.17(+0.67%) |
Nov 09, 2023 | 27.01 | 27.33 | 25.09 | 25.33 | 192,140 | -1.76(-6.50%) |
Nov 08, 2023 | 28.20 | 28.31 | 26.63 | 27.09 | 255,896 | -0.92(-3.28%) |
Nov 07, 2023 | 27.01 | 29.18 | 26.25 | 28.01 | 308,089 | +0.60(+2.19%) |
Nov 06, 2023 | 27.09 | 27.46 | 26.49 | 27.41 | 196,042 | +0.54(+2.01%) |
Nov 03, 2023 | 26.46 | 27.72 | 26.19 | 26.87 | 201,422 | +1.09(+4.23%) |
Nov 02, 2023 | 25.00 | 25.93 | 24.17 | 25.78 | 256,269 | +1.15(+4.67%) |
Nov 01, 2023 | 24.46 | 25.04 | 24.05 | 24.63 | 117,192 | +0.17(+0.70%) |
Oct 31, 2023 | 24.00 | 24.80 | 23.84 | 24.46 | 160,149 | +0.60(+2.51%) |
Oct 30, 2023 | 23.69 | 24.45 | 23.51 | 23.86 | 169,364 | +0.46(+1.97%) |
Oct 27, 2023 | 23.59 | 24.77 | 23.19 | 23.40 | 146,909 | -0.13(-0.55%) |
Oct 26, 2023 | 23.77 | 23.77 | 23.10 | 23.53 | 137,896 | -0.20(-0.84%) |
Oct 25, 2023 | 24.58 | 24.84 | 23.71 | 23.73 | 161,825 | -1.08(-4.35%) |
Oct 24, 2023 | 25.15 | 25.49 | 24.41 | 24.81 | 213,152 | -0.14(-0.56%) |
Oct 23, 2023 | 25.58 | 25.95 | 24.68 | 24.95 | 265,512 | -0.70(-2.73%) |
Oct 20, 2023 | 25.76 | 26.50 | 25.11 | 25.65 | 171,481 | +0.04(+0.16%) |
Oct 19, 2023 | 25.52 | 26.11 | 24.27 | 25.61 | 125,372 | +0.14(+0.55%) |
Oct 18, 2023 | 26.20 | 26.48 | 25.41 | 25.47 | 108,230 | -0.97(-3.67%) |
Oct 17, 2023 | 25.81 | 27.29 | 25.81 | 26.44 | 196,772 | +0.26(+0.99%) |
Oct 16, 2023 | 24.46 | 26.56 | 24.28 | 26.18 | 312,703 | +1.97(+8.14%) |
Oct 13, 2023 | 24.13 | 24.27 | 23.46 | 24.21 | 143,375 | +0.01(+0.04%) |
Oct 12, 2023 | 25.63 | 26.12 | 24.12 | 24.20 | 294,628 | -1.19(-4.69%) |
Oct 11, 2023 | 28.02 | 28.02 | 24.71 | 25.39 | 362,335 | -2.55(-9.13%) |
Oct 10, 2023 | 27.64 | 28.55 | 27.08 | 27.94 | 183,073 | +0.42(+1.53%) |
Oct 09, 2023 | 28.98 | 28.98 | 27.42 | 27.52 | 124,253 | -1.77(-6.04%) |
Oct 06, 2023 | 27.63 | 29.48 | 27.63 | 29.29 | 188,625 | +0.54(+1.88%) |
Oct 05, 2023 | 30.00 | 30.07 | 28.12 | 28.75 | 168,617 | -1.33(-4.42%) |
Oct 04, 2023 | 31.20 | 31.25 | 29.91 | 30.08 | 228,737 | -1.43(-4.54%) |
Oct 03, 2023 | 31.45 | 31.86 | 31.06 | 31.51 | 107,961 | -0.25(-0.79%) |
Oct 02, 2023 | 31.77 | 32.20 | 31.07 | 31.76 | 220,638 | -0.24(-0.75%) |
Sep 29, 2023 | 32.82 | 33.62 | 31.82 | 32.00 | 66,651 | -0.57(-1.75%) |
Sep 28, 2023 | 32.17 | 32.89 | 32.17 | 32.57 | 39,755 | +0.33(+1.02%) |
Sep 27, 2023 | 32.00 | 32.70 | 31.81 | 32.24 | 82,724 | -0.08(-0.25%) |
Sep 26, 2023 | 32.77 | 33.24 | 32.32 | 32.32 | 69,324 | -0.61(-1.85%) |
Sep 25, 2023 | 32.71 | 33.05 | 32.83 | 32.93 | 47,033 | +0.21(+0.64%) |
Sep 22, 2023 | 32.36 | 32.85 | 32.22 | 32.72 | 60,981 | +0.35(+1.08%) |
Sep 21, 2023 | 32.69 | 32.69 | 32.05 | 32.37 | 50,114 | -0.72(-2.18%) |
Sep 20, 2023 | 34.10 | 34.35 | 32.98 | 33.09 | 50,340 | -1.09(-3.19%) |
Sep 19, 2023 | 33.73 | 34.40 | 33.73 | 34.18 | 51,706 | +0.41(+1.21%) |
Sep 18, 2023 | 34.04 | 34.26 | 33.64 | 33.77 | 52,438 | -0.30(-0.88%) |
Sep 15, 2023 | 34.34 | 34.54 | 33.65 | 34.07 | 132,853 | -0.21(-0.61%) |
Sep 14, 2023 | 33.62 | 34.44 | 33.35 | 34.28 | 75,316 | +0.86(+2.57%) |
Sep 13, 2023 | 32.42 | 33.73 | 32.23 | 33.42 | 81,571 | +0.90(+2.77%) |
Sep 12, 2023 | 33.03 | 33.17 | 31.88 | 32.52 | 178,032 | -0.53(-1.60%) |
Sep 11, 2023 | 33.84 | 34.11 | 32.72 | 33.05 | 104,346 | -0.77(-2.28%) |
Sep 08, 2023 | 35.61 | 35.80 | 33.71 | 33.82 | 110,109 | -1.45(-4.11%) |
Sep 07, 2023 | 36.97 | 36.97 | 35.23 | 35.27 | 63,348 | -1.88(-5.06%) |
Sep 06, 2023 | 37.28 | 37.39 | 36.86 | 37.15 | 81,027 | +0.03(+0.08%) |
Sep 05, 2023 | 37.90 | 38.27 | 36.92 | 37.12 | 55,838 | -1.02(-2.67%) |