Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.74 | 30.77 | 30.56 | 30.66 | 1,287,920 | +0.05(+0.16%) |
Nov 29, 2023 | 30.75 | 30.92 | 30.61 | 30.61 | 1,285,828 | -0.32(-1.03%) |
Nov 28, 2023 | 30.86 | 31.07 | 30.77 | 30.93 | 990,684 | -0.20(-0.64%) |
Nov 27, 2023 | 31.25 | 31.29 | 31.09 | 31.13 | 765,765 | -0.50(-1.58%) |
Nov 24, 2023 | 31.45 | 31.70 | 31.45 | 31.63 | 545,871 | +0.41(+1.31%) |
Nov 22, 2023 | 31.13 | 31.23 | 31.03 | 31.22 | 809,319 | +0.45(+1.46%) |
Nov 21, 2023 | 31.06 | 31.08 | 30.73 | 30.77 | 1,018,265 | -0.81(-2.56%) |
Nov 20, 2023 | 31.57 | 31.66 | 31.27 | 31.58 | 1,060,782 | -0.99(-3.04%) |
Nov 17, 2023 | 32.30 | 32.57 | 32.24 | 32.57 | 1,064,408 | +0.77(+2.42%) |
Nov 16, 2023 | 31.90 | 31.94 | 31.69 | 31.80 | 1,004,466 | +0.12(+0.38%) |
Nov 15, 2023 | 31.83 | 31.88 | 31.64 | 31.68 | 1,150,288 | -0.53(-1.65%) |
Nov 14, 2023 | 31.98 | 32.24 | 31.98 | 32.21 | 1,734,302 | +1.13(+3.64%) |
Nov 13, 2023 | 30.99 | 31.16 | 30.82 | 31.08 | 1,244,450 | -0.50(-1.58%) |
Nov 10, 2023 | 31.35 | 31.61 | 31.14 | 31.58 | 949,484 | +0.66(+2.13%) |
Nov 09, 2023 | 32.02 | 32.05 | 30.91 | 30.92 | 1,967,718 | -0.95(-2.98%) |
Nov 08, 2023 | 32.17 | 32.28 | 31.77 | 31.87 | 1,986,999 | -0.23(-0.72%) |
Nov 07, 2023 | 32.19 | 32.27 | 31.95 | 32.10 | 1,261,559 | -0.19(-0.59%) |
Nov 06, 2023 | 32.51 | 32.52 | 32.20 | 32.29 | 913,474 | +0.08(+0.25%) |
Nov 03, 2023 | 32.01 | 32.33 | 32.01 | 32.21 | 1,169,083 | +0.37(+1.16%) |
Nov 02, 2023 | 31.58 | 31.88 | 31.48 | 31.84 | 1,359,324 | +0.47(+1.50%) |
Nov 01, 2023 | 31.13 | 31.39 | 31.05 | 31.37 | 1,418,055 | +0.62(+2.02%) |
Oct 31, 2023 | 30.34 | 30.75 | 30.34 | 30.75 | 1,428,452 | +0.15(+0.49%) |
Oct 30, 2023 | 30.72 | 30.84 | 30.40 | 30.60 | 1,283,479 | -0.78(-2.49%) |
Oct 27, 2023 | 31.78 | 31.78 | 31.31 | 31.38 | 858,414 | -0.20(-0.63%) |
Oct 26, 2023 | 31.99 | 32.06 | 31.57 | 31.58 | 915,095 | -0.72(-2.23%) |
Oct 25, 2023 | 32.38 | 32.59 | 32.26 | 32.30 | 1,065,101 | +0.07(+0.22%) |
Oct 24, 2023 | 32.19 | 32.33 | 32.11 | 32.23 | 980,106 | +0.04(+0.12%) |
Oct 23, 2023 | 32.15 | 32.42 | 31.98 | 32.19 | 1,156,683 | -0.24(-0.74%) |
Oct 20, 2023 | 32.58 | 32.73 | 32.39 | 32.43 | 962,173 | -0.13(-0.40%) |
Oct 19, 2023 | 33.07 | 33.12 | 32.50 | 32.56 | 1,404,560 | -0.51(-1.54%) |
Oct 18, 2023 | 33.56 | 33.58 | 33.00 | 33.07 | 1,086,066 | -0.70(-2.07%) |
Oct 17, 2023 | 33.49 | 33.96 | 33.49 | 33.77 | 757,361 | +0.06(+0.18%) |
Oct 16, 2023 | 33.44 | 33.81 | 33.20 | 33.71 | 673,993 | +0.37(+1.11%) |
Oct 13, 2023 | 33.72 | 33.80 | 33.24 | 33.34 | 708,483 | -0.75(-2.20%) |
Oct 12, 2023 | 34.18 | 34.40 | 33.83 | 34.09 | 1,000,434 | +0.28(+0.83%) |
Oct 11, 2023 | 33.72 | 33.95 | 33.66 | 33.81 | 664,728 | +0.26(+0.77%) |
Oct 10, 2023 | 33.39 | 33.66 | 33.38 | 33.55 | 837,209 | +0.65(+1.98%) |
Oct 09, 2023 | 32.62 | 32.99 | 32.51 | 32.90 | 628,449 | +0.13(+0.40%) |
Oct 06, 2023 | 32.43 | 32.92 | 32.26 | 32.77 | 1,341,268 | +0.50(+1.55%) |
Oct 05, 2023 | 32.38 | 32.52 | 32.08 | 32.27 | 844,762 | +0.44(+1.38%) |
Oct 04, 2023 | 31.60 | 31.83 | 31.40 | 31.83 | 1,948,314 | -0.85(-2.60%) |
Oct 03, 2023 | 32.68 | 32.91 | 32.52 | 32.68 | 1,233,712 | -0.90(-2.68%) |
Oct 02, 2023 | 33.50 | 33.77 | 33.47 | 33.58 | 1,007,117 | -0.06(-0.18%) |
Sep 29, 2023 | 33.98 | 34.02 | 33.55 | 33.64 | 1,250,486 | -1.20(-3.44%) |
Sep 28, 2023 | 34.54 | 34.91 | 34.46 | 34.84 | 685,892 | +0.44(+1.28%) |
Sep 27, 2023 | 34.52 | 34.52 | 34.18 | 34.40 | 972,577 | +0.26(+0.75%) |
Sep 26, 2023 | 34.36 | 34.56 | 34.09 | 34.14 | 755,656 | -0.47(-1.36%) |
Sep 25, 2023 | 34.43 | 34.63 | 34.51 | 34.62 | 575,909 | -0.02(-0.06%) |
Sep 22, 2023 | 34.92 | 35.03 | 34.63 | 34.63 | 1,252,802 | -0.01(-0.03%) |
Sep 21, 2023 | 34.79 | 34.82 | 34.62 | 34.64 | 922,528 | -0.87(-2.46%) |
Sep 20, 2023 | 35.58 | 36.03 | 35.52 | 35.52 | 942,349 | -0.53(-1.47%) |
Sep 19, 2023 | 35.94 | 36.20 | 35.82 | 36.05 | 1,944,977 | +1.43(+4.12%) |
Sep 18, 2023 | 34.62 | 34.69 | 34.35 | 34.63 | 1,294,204 | -0.12(-0.34%) |
Sep 15, 2023 | 34.89 | 35.07 | 34.69 | 34.74 | 805,221 | -0.26(-0.73%) |
Sep 14, 2023 | 34.82 | 35.03 | 34.80 | 35.00 | 1,239,942 | +1.08(+3.19%) |
Sep 13, 2023 | 33.81 | 33.97 | 33.80 | 33.92 | 871,260 | +0.17(+0.50%) |
Sep 12, 2023 | 33.65 | 33.84 | 33.48 | 33.75 | 1,536,121 | +0.33(+1.00%) |
Sep 11, 2023 | 33.18 | 33.49 | 33.18 | 33.42 | 1,030,108 | +0.43(+1.31%) |
Sep 08, 2023 | 32.90 | 33.07 | 32.86 | 32.98 | 1,275,308 | +0.09(+0.27%) |
Sep 07, 2023 | 32.81 | 33.01 | 32.79 | 32.89 | 1,339,019 | +0.03(+0.09%) |
Sep 06, 2023 | 32.93 | 33.09 | 32.80 | 32.87 | 974,455 | +0.45(+1.40%) |
Sep 05, 2023 | 32.33 | 32.54 | 32.28 | 32.41 | 1,194,246 | +0.63(+1.98%) |