Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.70 | 32.70 | 32.32 | 32.57 | 15,672 | -0.06(-0.18%) |
Nov 29, 2023 | 33.09 | 33.34 | 32.63 | 32.63 | 12,279 | -0.54(-1.62%) |
Nov 28, 2023 | 32.43 | 33.18 | 32.35 | 33.17 | 12,447 | +0.85(+2.62%) |
Nov 27, 2023 | 32.21 | 32.53 | 32.07 | 32.32 | 14,889 | +0.13(+0.39%) |
Nov 24, 2023 | 32.05 | 32.23 | 32.03 | 32.19 | 4,625 | +0.08(+0.26%) |
Nov 22, 2023 | 32.02 | 32.29 | 32.02 | 32.11 | 12,180 | +0.34(+1.08%) |
Nov 21, 2023 | 31.83 | 31.83 | 31.50 | 31.77 | 5,355 | -0.35(-1.10%) |
Nov 20, 2023 | 31.63 | 32.19 | 31.63 | 32.12 | 8,081 | +0.51(+1.61%) |
Nov 17, 2023 | 31.32 | 31.68 | 31.32 | 31.61 | 6,690 | +0.39(+1.26%) |
Nov 16, 2023 | 31.17 | 31.28 | 30.97 | 31.22 | 5,596 | -0.61(-1.92%) |
Nov 15, 2023 | 31.49 | 32.27 | 31.49 | 31.83 | 15,736 | +0.50(+1.59%) |
Nov 14, 2023 | 31.11 | 31.49 | 31.11 | 31.33 | 17,939 | +1.05(+3.47%) |
Nov 13, 2023 | 30.49 | 30.54 | 30.18 | 30.28 | 8,995 | -0.37(-1.20%) |
Nov 10, 2023 | 30.46 | 30.65 | 30.11 | 30.65 | 11,880 | +0.33(+1.09%) |
Nov 09, 2023 | 31.38 | 31.43 | 30.24 | 30.32 | 104,414 | -0.91(-2.91%) |
Nov 08, 2023 | 31.27 | 31.29 | 31.09 | 31.23 | 8,925 | -0.44(-1.38%) |
Nov 07, 2023 | 31.29 | 31.67 | 31.24 | 31.67 | 36,230 | +0.46(+1.48%) |
Nov 06, 2023 | 31.66 | 31.66 | 31.00 | 31.21 | 100,860 | -0.24(-0.76%) |
Nov 03, 2023 | 30.90 | 31.62 | 30.90 | 31.44 | 6,152 | +1.16(+3.84%) |
Nov 02, 2023 | 30.06 | 30.28 | 30.03 | 30.28 | 6,634 | +0.70(+2.38%) |
Nov 01, 2023 | 29.51 | 29.58 | 29.14 | 29.58 | 46,860 | -0.02(-0.06%) |
Oct 31, 2023 | 29.38 | 29.62 | 29.38 | 29.59 | 4,903 | +0.18(+0.61%) |
Oct 30, 2023 | 29.34 | 29.50 | 29.15 | 29.41 | 18,260 | +0.48(+1.67%) |
Oct 27, 2023 | 29.28 | 29.37 | 28.90 | 28.93 | 10,846 | +0.21(+0.73%) |
Oct 26, 2023 | 28.73 | 28.97 | 28.50 | 28.72 | 10,545 | -0.19(-0.66%) |
Oct 25, 2023 | 29.54 | 29.54 | 28.84 | 28.91 | 14,243 | -1.17(-3.89%) |
Oct 24, 2023 | 29.85 | 30.22 | 29.79 | 30.08 | 58,047 | +0.58(+1.97%) |
Oct 23, 2023 | 29.23 | 29.87 | 29.12 | 29.50 | 5,219 | +0.01(+0.03%) |
Oct 20, 2023 | 29.74 | 29.74 | 29.44 | 29.49 | 14,545 | -0.45(-1.50%) |
Oct 19, 2023 | 30.35 | 30.44 | 29.94 | 29.94 | 13,536 | -0.45(-1.48%) |
Oct 18, 2023 | 30.84 | 30.84 | 30.31 | 30.39 | 7,486 | -0.77(-2.47%) |
Oct 17, 2023 | 30.63 | 31.38 | 30.63 | 31.16 | 5,961 | +0.06(+0.20%) |
Oct 16, 2023 | 30.36 | 31.16 | 30.36 | 31.10 | 71,039 | +0.79(+2.59%) |
Oct 13, 2023 | 30.60 | 30.61 | 30.26 | 30.31 | 8,364 | -0.40(-1.30%) |
Oct 12, 2023 | 31.34 | 31.34 | 30.49 | 30.71 | 10,790 | -0.63(-2.02%) |
Oct 11, 2023 | 31.41 | 31.67 | 31.06 | 31.34 | 33,306 | +0.11(+0.36%) |
Oct 10, 2023 | 30.95 | 31.54 | 30.95 | 31.23 | 4,763 | +0.45(+1.46%) |
Oct 09, 2023 | 30.48 | 30.88 | 30.34 | 30.78 | 18,720 | -0.13(-0.41%) |
Oct 06, 2023 | 29.84 | 31.05 | 29.84 | 30.91 | 7,359 | +0.80(+2.65%) |
Oct 05, 2023 | 30.29 | 30.29 | 29.60 | 30.11 | 21,183 | -0.18(-0.59%) |
Oct 04, 2023 | 30.19 | 30.35 | 30.12 | 30.29 | 5,101 | +0.23(+0.77%) |
Oct 03, 2023 | 30.63 | 30.72 | 29.98 | 30.06 | 7,158 | -0.89(-2.88%) |
Oct 02, 2023 | 30.82 | 31.05 | 30.78 | 30.95 | 3,247 | +0.03(+0.10%) |
Sep 29, 2023 | 31.16 | 31.21 | 30.92 | 30.92 | 3,817 | +0.34(+1.10%) |
Sep 28, 2023 | 30.00 | 30.65 | 30.00 | 30.58 | 4,787 | +0.28(+0.94%) |
Sep 27, 2023 | 30.29 | 30.49 | 30.09 | 30.30 | 9,402 | +0.13(+0.43%) |
Sep 26, 2023 | 30.66 | 30.66 | 30.12 | 30.17 | 7,553 | -0.74(-2.39%) |
Sep 25, 2023 | 30.11 | 31.00 | 30.86 | 30.91 | 6,506 | +0.52(+1.70%) |
Sep 22, 2023 | 30.85 | 30.86 | 30.39 | 30.39 | 5,642 | +0.13(+0.43%) |
Sep 21, 2023 | 30.42 | 30.54 | 30.26 | 30.26 | 22,864 | -0.80(-2.58%) |
Sep 20, 2023 | 31.79 | 31.80 | 31.06 | 31.06 | 7,283 | -0.59(-1.87%) |
Sep 19, 2023 | 31.81 | 31.84 | 31.38 | 31.65 | 15,474 | -0.39(-1.22%) |
Sep 18, 2023 | 32.43 | 32.43 | 32.01 | 32.04 | 7,859 | -0.47(-1.44%) |
Sep 15, 2023 | 32.98 | 32.99 | 32.45 | 32.51 | 6,588 | -0.64(-1.93%) |
Sep 14, 2023 | 33.06 | 33.28 | 32.75 | 33.15 | 13,975 | +0.34(+1.04%) |
Sep 13, 2023 | 32.60 | 32.82 | 32.53 | 32.81 | 11,854 | +0.13(+0.40%) |
Sep 12, 2023 | 32.71 | 33.05 | 32.68 | 32.68 | 7,375 | -0.29(-0.88%) |
Sep 11, 2023 | 32.74 | 33.05 | 32.63 | 32.97 | 8,194 | +0.43(+1.32%) |
Sep 08, 2023 | 32.56 | 32.63 | 32.48 | 32.54 | 6,438 | -0.19(-0.58%) |
Sep 07, 2023 | 32.69 | 32.76 | 32.32 | 32.73 | 23,262 | -0.56(-1.68%) |
Sep 06, 2023 | 33.54 | 33.54 | 33.15 | 33.29 | 4,421 | -0.55(-1.62%) |
Sep 05, 2023 | 33.81 | 33.85 | 33.75 | 33.84 | 3,016 | -0.32(-0.93%) |