Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.79 | 29.21 | 28.79 | 28.96 | 1,708 | -0.08(-0.27%) |
Nov 29, 2023 | 29.46 | 29.46 | 29.04 | 29.04 | 1,832 | -0.27(-0.93%) |
Nov 28, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 973 | +0.25(+0.87%) |
Nov 27, 2023 | 28.46 | 29.06 | 28.46 | 29.06 | 2,219 | +0.48(+1.68%) |
Nov 24, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | -0.50(-1.72%) |
Nov 22, 2023 | 28.84 | 29.08 | 28.63 | 29.08 | 1,134 | +0.03(+0.12%) |
Nov 21, 2023 | 26.96 | 29.05 | 26.96 | 29.05 | 1,265 | +1.09(+3.89%) |
Nov 20, 2023 | 28.06 | 28.06 | 27.96 | 27.96 | 1,868 | -1.09(-3.75%) |
Nov 17, 2023 | 28.27 | 29.05 | 28.27 | 29.05 | 4,698 | +2.22(+8.26%) |
Nov 16, 2023 | 27.24 | 27.24 | 26.83 | 26.83 | 1,553 | -1.07(-3.85%) |
Nov 15, 2023 | 27.34 | 27.91 | 27.34 | 27.91 | 1,110 | +0.31(+1.13%) |
Nov 14, 2023 | 28.82 | 28.83 | 27.60 | 27.60 | 2,205 | -0.61(-2.16%) |
Nov 13, 2023 | 26.97 | 28.21 | 26.97 | 28.21 | 3,258 | +0.91(+3.33%) |
Nov 10, 2023 | 26.10 | 27.30 | 26.10 | 27.30 | 2,202 | +1.81(+7.09%) |
Nov 09, 2023 | 25.88 | 25.88 | 25.00 | 25.49 | 1,702 | -0.39(-1.49%) |
Nov 08, 2023 | 25.25 | 25.88 | 25.20 | 25.88 | 3,509 | +1.08(+4.36%) |
Nov 07, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 1,816 | +0.28(+1.12%) |
Nov 06, 2023 | 24.55 | 24.57 | 24.36 | 24.52 | 2,552 | +0.00(+0.01%) |
Nov 03, 2023 | 24.91 | 24.91 | 24.08 | 24.52 | 1,272 | +0.62(+2.57%) |
Nov 02, 2023 | 22.64 | 24.12 | 22.64 | 23.90 | 1,944 | +1.47(+6.56%) |
Nov 01, 2023 | 22.64 | 22.69 | 22.43 | 22.43 | 1,365 | -0.73(-3.15%) |
Oct 31, 2023 | 21.28 | 23.16 | 21.28 | 23.16 | 3,184 | +2.13(+10.14%) |
Oct 30, 2023 | 21.72 | 21.72 | 20.75 | 21.03 | 1,669 | -0.97(-4.41%) |
Oct 27, 2023 | 23.06 | 23.34 | 22.00 | 22.00 | 2,139 | -1.12(-4.84%) |
Oct 26, 2023 | 23.84 | 23.84 | 23.12 | 23.12 | 2,490 | -1.84(-7.37%) |
Oct 25, 2023 | 25.77 | 25.77 | 24.96 | 24.96 | 2,156 | -1.51(-5.70%) |
Oct 24, 2023 | 26.22 | 26.47 | 25.72 | 26.47 | 3,178 | -0.22(-0.84%) |
Oct 23, 2023 | 27.03 | 27.16 | 26.69 | 26.69 | 2,642 | -0.99(-3.58%) |
Oct 20, 2023 | 27.53 | 27.92 | 27.19 | 27.68 | 3,195 | -0.39(-1.38%) |
Oct 19, 2023 | 28.13 | 28.13 | 28.07 | 28.07 | 1,563 | +0.11(+0.39%) |
Oct 18, 2023 | 30.84 | 30.84 | 27.96 | 27.96 | 3,261 | -2.66(-8.67%) |
Oct 17, 2023 | 28.67 | 31.00 | 28.67 | 30.62 | 3,326 | +1.59(+5.48%) |
Oct 16, 2023 | 29.15 | 29.15 | 29.03 | 29.03 | 2,284 | -0.09(-0.30%) |
Oct 13, 2023 | 29.08 | 29.59 | 28.82 | 29.11 | 3,794 | +0.13(+0.46%) |
Oct 12, 2023 | 29.91 | 29.91 | 28.90 | 28.98 | 2,257 | -0.11(-0.39%) |
Oct 11, 2023 | 30.48 | 30.48 | 28.94 | 29.10 | 3,316 | -1.40(-4.60%) |
Oct 10, 2023 | 29.80 | 30.50 | 29.80 | 30.50 | 2,592 | +0.66(+2.20%) |
Oct 09, 2023 | 30.64 | 30.64 | 29.18 | 29.84 | 3,267 | -0.23(-0.75%) |
Oct 06, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 1,327 | +0.84(+2.87%) |
Oct 05, 2023 | 28.48 | 30.41 | 28.48 | 29.23 | 6,289 | -0.25(-0.84%) |
Oct 04, 2023 | 30.66 | 30.94 | 29.30 | 29.48 | 4,903 | -2.06(-6.54%) |
Oct 03, 2023 | 32.46 | 32.46 | 31.54 | 31.54 | 19,239 | -1.59(-4.79%) |
Oct 02, 2023 | 32.90 | 33.13 | 31.19 | 33.13 | 5,677 | -0.26(-0.79%) |
Sep 29, 2023 | 33.66 | 34.46 | 32.38 | 33.39 | 4,657 | -0.04(-0.12%) |
Sep 28, 2023 | 32.51 | 33.68 | 32.51 | 33.43 | 5,451 | +0.29(+0.88%) |
Sep 27, 2023 | 33.21 | 35.00 | 32.92 | 33.14 | 8,298 | +0.01(+0.03%) |
Sep 26, 2023 | 32.31 | 33.88 | 32.31 | 33.13 | 3,236 | +0.64(+1.97%) |
Sep 25, 2023 | 34.50 | 34.50 | 32.49 | 32.49 | 4,447 | -0.01(-0.02%) |
Sep 22, 2023 | 32.30 | 32.56 | 32.30 | 32.50 | 1,849 | +0.92(+2.91%) |
Sep 21, 2023 | 33.07 | 33.07 | 30.71 | 31.58 | 6,102 | -2.02(-6.00%) |
Sep 20, 2023 | 33.65 | 34.60 | 33.59 | 33.59 | 2,205 | -0.01(-0.03%) |
Sep 19, 2023 | 35.98 | 35.98 | 32.01 | 33.61 | 16,125 | -3.20(-8.69%) |
Sep 18, 2023 | 38.62 | 38.62 | 35.96 | 36.80 | 9,687 | -2.15(-5.51%) |
Sep 15, 2023 | 39.92 | 41.38 | 37.53 | 38.95 | 18,586 | +1.84(+4.96%) |
Sep 14, 2023 | 36.44 | 37.87 | 36.43 | 37.11 | 9,385 | +1.68(+4.73%) |
Sep 13, 2023 | 36.09 | 37.85 | 34.49 | 35.43 | 12,278 | -0.35(-0.97%) |
Sep 12, 2023 | 38.02 | 38.02 | 33.31 | 35.78 | 20,581 | -1.85(-4.91%) |
Sep 11, 2023 | 36.01 | 38.65 | 36.01 | 37.63 | 14,307 | +3.33(+9.70%) |
Sep 08, 2023 | 34.24 | 36.59 | 33.84 | 34.30 | 12,578 | +1.06(+3.20%) |
Sep 07, 2023 | 33.35 | 34.39 | 32.80 | 33.24 | 20,507 | +0.35(+1.06%) |
Sep 06, 2023 | 33.68 | 34.72 | 32.60 | 32.89 | 11,762 | +0.38(+1.17%) |
Sep 05, 2023 | 29.60 | 33.00 | 28.89 | 32.51 | 16,240 | +4.41(+15.69%) |