Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.18 | 36.43 | 35.87 | 36.26 | 266,291 | +0.27(+0.76%) |
Nov 29, 2023 | 35.40 | 36.32 | 35.40 | 35.98 | 349,829 | +0.81(+2.32%) |
Nov 28, 2023 | 35.00 | 35.23 | 34.76 | 35.17 | 311,452 | +0.10(+0.28%) |
Nov 27, 2023 | 35.04 | 35.13 | 34.80 | 35.07 | 165,479 | -0.17(-0.47%) |
Nov 24, 2023 | 35.10 | 35.36 | 34.90 | 35.24 | 84,172 | +0.18(+0.50%) |
Nov 22, 2023 | 35.35 | 35.44 | 34.91 | 35.06 | 186,903 | -0.02(-0.06%) |
Nov 21, 2023 | 35.60 | 35.61 | 35.04 | 35.08 | 136,795 | -0.66(-1.84%) |
Nov 20, 2023 | 35.68 | 35.83 | 35.32 | 35.74 | 203,856 | -0.04(-0.11%) |
Nov 17, 2023 | 35.62 | 35.83 | 35.36 | 35.78 | 183,849 | +0.51(+1.45%) |
Nov 16, 2023 | 35.51 | 35.60 | 35.02 | 35.27 | 247,469 | -0.29(-0.83%) |
Nov 15, 2023 | 34.80 | 35.64 | 34.80 | 35.56 | 400,300 | +0.80(+2.29%) |
Nov 14, 2023 | 33.87 | 35.17 | 33.87 | 34.77 | 764,936 | +2.02(+6.17%) |
Nov 13, 2023 | 32.64 | 32.91 | 32.39 | 32.74 | 394,586 | -0.11(-0.33%) |
Nov 10, 2023 | 32.76 | 32.90 | 32.35 | 32.85 | 204,219 | +0.26(+0.78%) |
Nov 09, 2023 | 33.40 | 33.44 | 32.50 | 32.60 | 262,063 | -0.61(-1.83%) |
Nov 08, 2023 | 33.53 | 33.53 | 33.09 | 33.21 | 913,441 | -0.28(-0.85%) |
Nov 07, 2023 | 33.54 | 33.74 | 33.34 | 33.49 | 177,865 | -0.25(-0.73%) |
Nov 06, 2023 | 34.23 | 34.38 | 33.53 | 33.74 | 265,821 | -0.43(-1.26%) |
Nov 03, 2023 | 33.88 | 34.44 | 33.84 | 34.17 | 500,084 | +1.12(+3.39%) |
Nov 02, 2023 | 31.53 | 33.05 | 31.53 | 33.05 | 501,251 | +1.84(+5.88%) |
Nov 01, 2023 | 31.22 | 31.40 | 30.81 | 31.21 | 260,910 | -0.05(-0.16%) |
Oct 31, 2023 | 30.98 | 31.26 | 30.73 | 31.26 | 131,203 | +0.32(+1.05%) |
Oct 30, 2023 | 30.69 | 31.04 | 30.40 | 30.94 | 249,731 | +0.53(+1.74%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.21 | 30.41 | 381,940 | -0.92(-2.94%) |
Oct 26, 2023 | 30.60 | 31.58 | 30.58 | 31.33 | 588,097 | +0.81(+2.67%) |
Oct 25, 2023 | 30.32 | 30.61 | 29.90 | 30.52 | 463,768 | -0.04(-0.13%) |
Oct 24, 2023 | 30.66 | 30.83 | 30.19 | 30.55 | 513,324 | +0.10(+0.32%) |
Oct 23, 2023 | 30.53 | 31.05 | 30.41 | 30.46 | 459,563 | -0.17(-0.55%) |
Oct 20, 2023 | 31.88 | 31.88 | 30.55 | 30.62 | 443,054 | -1.45(-4.53%) |
Oct 19, 2023 | 32.47 | 33.10 | 32.03 | 32.08 | 456,832 | -0.34(-1.06%) |
Oct 18, 2023 | 33.12 | 33.20 | 32.37 | 32.42 | 280,613 | -1.02(-3.05%) |
Oct 17, 2023 | 32.39 | 33.79 | 32.39 | 33.44 | 506,417 | +0.84(+2.59%) |
Oct 16, 2023 | 32.24 | 32.68 | 32.03 | 32.60 | 240,807 | +0.70(+2.18%) |
Oct 13, 2023 | 32.68 | 32.74 | 31.73 | 31.90 | 409,401 | -0.49(-1.51%) |
Oct 12, 2023 | 32.91 | 32.91 | 32.19 | 32.39 | 308,460 | -0.45(-1.38%) |
Oct 11, 2023 | 32.93 | 33.37 | 32.60 | 32.84 | 246,895 | +0.00(+0.00%) |
Oct 10, 2023 | 32.59 | 33.13 | 32.51 | 32.84 | 213,547 | +0.71(+2.20%) |
Oct 09, 2023 | 31.79 | 32.28 | 31.70 | 32.14 | 227,466 | +0.07(+0.21%) |
Oct 06, 2023 | 31.70 | 32.46 | 31.36 | 32.07 | 328,399 | +0.06(+0.18%) |
Oct 05, 2023 | 31.51 | 32.11 | 31.35 | 32.01 | 368,940 | +0.41(+1.30%) |
Oct 04, 2023 | 31.50 | 31.65 | 31.09 | 31.60 | 339,073 | +0.18(+0.56%) |
Oct 03, 2023 | 31.80 | 31.86 | 31.27 | 31.42 | 405,123 | -0.57(-1.78%) |
Oct 02, 2023 | 32.90 | 32.92 | 31.89 | 31.99 | 379,780 | -0.99(-3.01%) |
Sep 29, 2023 | 32.92 | 33.41 | 32.81 | 32.98 | 249,628 | +0.38(+1.17%) |
Sep 28, 2023 | 32.22 | 32.83 | 32.21 | 32.60 | 352,746 | +0.37(+1.16%) |
Sep 27, 2023 | 32.58 | 32.58 | 31.93 | 32.22 | 269,617 | -0.22(-0.67%) |
Sep 26, 2023 | 32.68 | 33.05 | 32.33 | 32.44 | 367,257 | -0.59(-1.79%) |
Sep 25, 2023 | 32.54 | 33.03 | 32.84 | 33.03 | 200,656 | +0.43(+1.31%) |
Sep 22, 2023 | 32.94 | 33.02 | 32.53 | 32.60 | 205,809 | -0.25(-0.77%) |
Sep 21, 2023 | 33.19 | 33.54 | 32.86 | 32.86 | 471,612 | -0.50(-1.51%) |
Sep 20, 2023 | 33.81 | 34.11 | 33.36 | 33.36 | 280,292 | -0.23(-0.69%) |
Sep 19, 2023 | 33.66 | 33.86 | 33.27 | 33.59 | 261,658 | -0.07(-0.20%) |
Sep 18, 2023 | 33.97 | 33.97 | 33.52 | 33.66 | 214,091 | -0.44(-1.30%) |
Sep 15, 2023 | 34.02 | 34.31 | 33.85 | 34.10 | 243,397 | -0.25(-0.73%) |
Sep 14, 2023 | 34.11 | 34.58 | 34.05 | 34.35 | 178,016 | +0.62(+1.83%) |
Sep 13, 2023 | 34.71 | 34.91 | 33.55 | 33.74 | 216,327 | -0.79(-2.30%) |
Sep 12, 2023 | 33.88 | 34.75 | 33.84 | 34.53 | 394,966 | +0.72(+2.12%) |
Sep 11, 2023 | 33.97 | 34.35 | 33.77 | 33.81 | 264,065 | +0.13(+0.37%) |
Sep 08, 2023 | 33.34 | 33.74 | 32.93 | 33.69 | 281,667 | +0.44(+1.31%) |
Sep 07, 2023 | 33.63 | 33.93 | 33.15 | 33.25 | 256,326 | -0.53(-1.57%) |
Sep 06, 2023 | 34.34 | 34.51 | 33.58 | 33.78 | 350,268 | -0.73(-2.10%) |
Sep 05, 2023 | 34.88 | 35.24 | 34.51 | 34.51 | 181,142 | -0.52(-1.49%) |