Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.05 | 31.06 | 30.12 | 30.31 | 58,298 | -0.74(-2.38%) |
Nov 29, 2023 | 31.22 | 31.73 | 30.89 | 31.05 | 54,073 | -0.10(-0.32%) |
Nov 28, 2023 | 31.42 | 31.42 | 30.90 | 31.15 | 58,424 | -0.18(-0.56%) |
Nov 27, 2023 | 30.58 | 31.38 | 30.30 | 31.32 | 83,101 | +0.77(+2.54%) |
Nov 24, 2023 | 30.64 | 30.73 | 30.13 | 30.55 | 64,173 | +0.16(+0.53%) |
Nov 22, 2023 | 29.59 | 30.50 | 29.56 | 30.39 | 83,470 | +0.86(+2.91%) |
Nov 21, 2023 | 30.47 | 30.69 | 29.52 | 29.53 | 64,894 | -0.81(-2.67%) |
Nov 20, 2023 | 29.88 | 30.36 | 29.66 | 30.34 | 154,090 | +0.73(+2.47%) |
Nov 17, 2023 | 30.07 | 30.14 | 29.33 | 29.61 | 90,353 | -0.11(-0.37%) |
Nov 16, 2023 | 30.36 | 30.69 | 29.47 | 29.72 | 65,568 | -0.86(-2.81%) |
Nov 15, 2023 | 30.46 | 31.06 | 30.46 | 30.58 | 71,634 | +0.03(+0.10%) |
Nov 14, 2023 | 30.03 | 30.57 | 29.68 | 30.55 | 170,380 | +1.32(+4.52%) |
Nov 13, 2023 | 29.08 | 29.66 | 28.92 | 29.23 | 72,604 | -0.17(-0.58%) |
Nov 10, 2023 | 28.84 | 29.58 | 28.26 | 29.40 | 60,196 | +0.49(+1.69%) |
Nov 09, 2023 | 29.92 | 29.92 | 28.79 | 28.91 | 69,373 | -0.75(-2.53%) |
Nov 08, 2023 | 30.17 | 30.17 | 29.59 | 29.66 | 52,343 | -0.35(-1.17%) |
Nov 07, 2023 | 30.37 | 30.37 | 29.22 | 30.01 | 96,350 | -0.56(-1.83%) |
Nov 06, 2023 | 30.55 | 31.26 | 30.20 | 30.57 | 105,087 | +0.06(+0.20%) |
Nov 03, 2023 | 31.00 | 32.34 | 30.30 | 30.51 | 168,158 | -0.08(-0.26%) |
Nov 02, 2023 | 29.14 | 31.50 | 29.00 | 30.59 | 315,341 | +4.13(+15.61%) |
Nov 01, 2023 | 26.76 | 26.83 | 26.16 | 26.46 | 133,416 | -0.24(-0.90%) |
Oct 31, 2023 | 26.13 | 27.19 | 26.11 | 26.70 | 68,383 | +0.52(+1.99%) |
Oct 30, 2023 | 25.56 | 26.39 | 25.53 | 26.18 | 96,934 | +0.72(+2.83%) |
Oct 27, 2023 | 25.41 | 25.68 | 25.24 | 25.46 | 45,397 | -0.01(-0.04%) |
Oct 26, 2023 | 25.33 | 25.55 | 25.08 | 25.47 | 47,966 | +0.14(+0.55%) |
Oct 25, 2023 | 25.69 | 25.75 | 25.28 | 25.33 | 74,151 | -0.56(-2.16%) |
Oct 24, 2023 | 25.84 | 26.93 | 25.45 | 25.89 | 68,156 | +0.01(+0.04%) |
Oct 23, 2023 | 26.05 | 26.24 | 25.68 | 25.88 | 70,207 | -0.41(-1.56%) |
Oct 20, 2023 | 26.28 | 26.40 | 26.03 | 26.29 | 93,901 | +0.21(+0.81%) |
Oct 19, 2023 | 26.51 | 26.59 | 25.77 | 26.08 | 114,964 | -0.72(-2.69%) |
Oct 18, 2023 | 27.00 | 27.00 | 26.62 | 26.80 | 105,374 | -0.23(-0.85%) |
Oct 17, 2023 | 26.57 | 27.50 | 26.57 | 27.03 | 152,724 | +0.00(+0.00%) |
Oct 16, 2023 | 27.00 | 27.12 | 26.41 | 27.03 | 171,410 | +0.22(+0.82%) |
Oct 13, 2023 | 27.99 | 27.99 | 26.71 | 26.81 | 84,259 | -1.06(-3.80%) |
Oct 12, 2023 | 28.60 | 28.64 | 27.80 | 27.87 | 73,479 | -0.80(-2.79%) |
Oct 11, 2023 | 29.35 | 29.35 | 28.41 | 28.67 | 56,946 | -0.72(-2.45%) |
Oct 10, 2023 | 29.25 | 29.63 | 29.20 | 29.39 | 64,140 | +0.17(+0.58%) |
Oct 09, 2023 | 29.07 | 29.66 | 29.05 | 29.22 | 49,768 | +0.08(+0.27%) |
Oct 06, 2023 | 29.00 | 29.43 | 28.69 | 29.14 | 76,146 | +0.02(+0.07%) |
Oct 05, 2023 | 29.95 | 30.01 | 28.93 | 29.12 | 180,883 | -1.50(-4.90%) |
Oct 04, 2023 | 30.60 | 30.63 | 29.93 | 30.62 | 60,514 | -0.05(-0.16%) |
Oct 03, 2023 | 30.87 | 30.93 | 30.49 | 30.67 | 44,886 | -0.30(-0.97%) |
Oct 02, 2023 | 31.00 | 31.23 | 30.62 | 30.97 | 62,747 | -0.23(-0.74%) |
Sep 29, 2023 | 30.99 | 31.55 | 30.52 | 31.20 | 79,472 | +0.40(+1.30%) |
Sep 28, 2023 | 31.00 | 31.11 | 30.61 | 30.80 | 93,489 | -0.20(-0.65%) |
Sep 27, 2023 | 32.00 | 32.16 | 30.87 | 31.00 | 100,679 | -0.93(-2.91%) |
Sep 26, 2023 | 32.80 | 32.80 | 31.72 | 31.93 | 215,151 | -0.90(-2.74%) |
Sep 25, 2023 | 32.28 | 32.90 | 32.72 | 32.83 | 40,610 | +0.45(+1.39%) |
Sep 22, 2023 | 32.67 | 32.72 | 32.35 | 32.38 | 75,443 | -0.34(-1.04%) |
Sep 21, 2023 | 32.00 | 32.85 | 31.82 | 32.72 | 86,239 | +0.60(+1.87%) |
Sep 20, 2023 | 32.28 | 33.08 | 32.05 | 32.12 | 62,665 | +0.10(+0.31%) |
Sep 19, 2023 | 32.32 | 32.39 | 31.75 | 32.02 | 41,029 | -0.32(-0.99%) |
Sep 18, 2023 | 32.54 | 32.63 | 32.13 | 32.34 | 39,625 | -0.26(-0.80%) |
Sep 15, 2023 | 32.22 | 33.13 | 31.97 | 32.60 | 243,245 | +0.23(+0.71%) |
Sep 14, 2023 | 31.99 | 32.67 | 31.86 | 32.37 | 55,545 | +0.62(+1.95%) |
Sep 13, 2023 | 32.79 | 32.80 | 31.51 | 31.75 | 54,491 | -1.00(-3.05%) |
Sep 12, 2023 | 32.84 | 33.10 | 32.53 | 32.75 | 64,501 | -0.28(-0.85%) |
Sep 11, 2023 | 33.05 | 33.30 | 32.81 | 33.03 | 77,624 | -0.04(-0.12%) |
Sep 08, 2023 | 33.14 | 33.28 | 33.00 | 33.07 | 40,325 | -0.12(-0.36%) |
Sep 07, 2023 | 33.85 | 34.21 | 33.19 | 33.19 | 126,242 | -0.97(-2.84%) |
Sep 06, 2023 | 34.95 | 35.28 | 34.07 | 34.16 | 67,579 | -0.89(-2.54%) |
Sep 05, 2023 | 35.86 | 35.86 | 34.93 | 35.05 | 119,703 | -1.10(-3.04%) |