Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.86 | 31.89 | 31.72 | 31.80 | 200,570 | -0.11(-0.33%) |
Nov 29, 2023 | 31.89 | 32.03 | 31.82 | 31.91 | 183,320 | +0.26(+0.82%) |
Nov 28, 2023 | 31.53 | 31.75 | 31.49 | 31.65 | 167,778 | +0.02(+0.06%) |
Nov 27, 2023 | 31.66 | 31.69 | 31.53 | 31.63 | 165,570 | +0.00(+0.00%) |
Nov 24, 2023 | 31.47 | 31.64 | 31.46 | 31.63 | 157,234 | +0.40(+1.27%) |
Nov 22, 2023 | 31.22 | 31.23 | 31.08 | 31.23 | 148,980 | -0.08(-0.25%) |
Nov 21, 2023 | 31.49 | 31.49 | 31.25 | 31.31 | 349,520 | -0.41(-1.31%) |
Nov 20, 2023 | 31.61 | 31.78 | 31.61 | 31.73 | 371,192 | +0.34(+1.08%) |
Nov 17, 2023 | 31.18 | 31.41 | 31.15 | 31.39 | 327,957 | +0.41(+1.31%) |
Nov 16, 2023 | 31.10 | 31.18 | 30.91 | 30.98 | 308,707 | -0.11(-0.34%) |
Nov 15, 2023 | 31.16 | 31.24 | 31.07 | 31.09 | 215,585 | -0.14(-0.46%) |
Nov 14, 2023 | 30.96 | 31.29 | 30.95 | 31.23 | 261,948 | +0.97(+3.22%) |
Nov 13, 2023 | 30.02 | 30.29 | 29.98 | 30.26 | 202,433 | +0.22(+0.74%) |
Nov 10, 2023 | 29.90 | 30.06 | 29.66 | 30.04 | 356,492 | +0.18(+0.61%) |
Nov 09, 2023 | 30.12 | 30.21 | 29.84 | 29.85 | 578,587 | -0.06(-0.19%) |
Nov 08, 2023 | 29.94 | 30.09 | 29.78 | 29.91 | 938,624 | +0.05(+0.16%) |
Nov 07, 2023 | 29.80 | 29.90 | 29.71 | 29.86 | 1,311,975 | -0.22(-0.74%) |
Nov 06, 2023 | 30.32 | 30.32 | 30.00 | 30.09 | 396,899 | -0.13(-0.45%) |
Nov 03, 2023 | 30.13 | 30.34 | 30.13 | 30.22 | 372,985 | +0.41(+1.39%) |
Nov 02, 2023 | 29.79 | 29.84 | 29.64 | 29.81 | 621,348 | +0.71(+2.45%) |
Nov 01, 2023 | 28.90 | 29.12 | 28.79 | 29.09 | 1,587,429 | +0.26(+0.90%) |
Oct 31, 2023 | 28.77 | 28.93 | 28.68 | 28.83 | 419,679 | +0.32(+1.12%) |
Oct 30, 2023 | 28.49 | 28.57 | 28.36 | 28.51 | 544,075 | +0.47(+1.68%) |
Oct 27, 2023 | 28.45 | 28.45 | 27.98 | 28.04 | 622,861 | -0.24(-0.85%) |
Oct 26, 2023 | 28.36 | 28.45 | 28.19 | 28.28 | 923,903 | -0.09(-0.31%) |
Oct 25, 2023 | 28.36 | 28.57 | 28.26 | 28.37 | 964,109 | -0.39(-1.34%) |
Oct 24, 2023 | 28.75 | 28.84 | 28.62 | 28.76 | 524,149 | +0.08(+0.27%) |
Oct 23, 2023 | 28.50 | 28.93 | 28.41 | 28.68 | 909,364 | +0.14(+0.51%) |
Oct 20, 2023 | 28.61 | 28.68 | 28.48 | 28.53 | 645,114 | -0.14(-0.47%) |
Oct 19, 2023 | 28.81 | 29.01 | 28.59 | 28.67 | 889,757 | -0.31(-1.06%) |
Oct 18, 2023 | 29.28 | 29.28 | 28.93 | 28.98 | 526,163 | -0.46(-1.57%) |
Oct 17, 2023 | 29.04 | 29.53 | 29.04 | 29.44 | 735,363 | +0.07(+0.23%) |
Oct 16, 2023 | 29.24 | 29.40 | 29.16 | 29.37 | 249,816 | +0.38(+1.30%) |
Oct 13, 2023 | 29.22 | 29.25 | 28.93 | 29.00 | 459,584 | -0.25(-0.86%) |
Oct 12, 2023 | 29.59 | 29.59 | 29.13 | 29.25 | 700,316 | -0.35(-1.17%) |
Oct 11, 2023 | 29.68 | 29.73 | 29.41 | 29.59 | 1,234,506 | +0.29(+0.99%) |
Oct 10, 2023 | 29.28 | 29.48 | 29.28 | 29.31 | 1,321,511 | +0.48(+1.67%) |
Oct 09, 2023 | 28.56 | 28.85 | 28.55 | 28.82 | 328,588 | -0.21(-0.73%) |
Oct 06, 2023 | 28.59 | 29.10 | 28.29 | 29.04 | 703,986 | +0.41(+1.41%) |
Oct 05, 2023 | 28.50 | 28.66 | 28.45 | 28.63 | 559,460 | +0.21(+0.75%) |
Oct 04, 2023 | 28.47 | 28.48 | 28.15 | 28.42 | 620,435 | +0.09(+0.31%) |
Oct 03, 2023 | 28.39 | 28.47 | 28.23 | 28.33 | 895,713 | -0.33(-1.14%) |
Oct 02, 2023 | 29.10 | 29.11 | 28.60 | 28.66 | 619,299 | -0.68(-2.30%) |
Sep 29, 2023 | 29.73 | 29.73 | 29.27 | 29.33 | 376,800 | +0.05(+0.16%) |
Sep 28, 2023 | 29.12 | 29.39 | 29.04 | 29.29 | 367,598 | +0.25(+0.86%) |
Sep 27, 2023 | 29.19 | 29.19 | 28.79 | 29.04 | 337,866 | -0.14(-0.46%) |
Sep 26, 2023 | 29.27 | 29.40 | 29.13 | 29.17 | 442,374 | -0.49(-1.66%) |
Sep 25, 2023 | 29.51 | 29.69 | 29.60 | 29.66 | 391,512 | -0.25(-0.84%) |
Sep 22, 2023 | 30.09 | 30.23 | 29.87 | 29.91 | 390,616 | -0.17(-0.58%) |
Sep 21, 2023 | 30.30 | 30.32 | 30.06 | 30.09 | 592,955 | -0.60(-1.95%) |
Sep 20, 2023 | 30.92 | 31.11 | 30.68 | 30.68 | 400,800 | +0.27(+0.89%) |
Sep 19, 2023 | 30.42 | 30.49 | 30.34 | 30.41 | 510,196 | +0.17(+0.57%) |
Sep 18, 2023 | 30.33 | 30.33 | 30.14 | 30.24 | 227,073 | -0.22(-0.73%) |
Sep 15, 2023 | 30.53 | 30.69 | 30.44 | 30.46 | 283,719 | -0.09(-0.28%) |
Sep 14, 2023 | 30.32 | 30.56 | 30.32 | 30.55 | 302,904 | +0.37(+1.21%) |
Sep 13, 2023 | 30.29 | 30.31 | 30.12 | 30.18 | 119,815 | -0.19(-0.63%) |
Sep 12, 2023 | 30.25 | 30.50 | 30.25 | 30.38 | 105,613 | -0.10(-0.32%) |
Sep 11, 2023 | 30.36 | 30.50 | 30.28 | 30.47 | 155,466 | +0.46(+1.54%) |
Sep 08, 2023 | 29.98 | 30.12 | 29.90 | 30.01 | 152,457 | +0.07(+0.23%) |
Sep 07, 2023 | 29.99 | 30.07 | 29.87 | 29.94 | 484,061 | -0.11(-0.35%) |
Sep 06, 2023 | 30.14 | 30.26 | 29.92 | 30.05 | 339,041 | -0.41(-1.36%) |
Sep 05, 2023 | 30.65 | 30.67 | 30.43 | 30.46 | 173,890 | -0.24(-0.79%) |