Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 41.26 | 41.27 | 39.83 | 40.40 | 171,393 | -0.85(-2.06%) |
Nov 29, 2023 | 41.09 | 41.82 | 39.80 | 41.25 | 98,114 | +0.16(+0.39%) |
Nov 28, 2023 | 42.85 | 42.85 | 40.98 | 41.09 | 125,190 | -1.71(-4.00%) |
Nov 27, 2023 | 42.21 | 43.15 | 42.17 | 42.80 | 104,579 | +0.83(+1.98%) |
Nov 24, 2023 | 41.88 | 42.25 | 41.31 | 41.97 | 38,529 | +0.27(+0.64%) |
Nov 22, 2023 | 41.58 | 42.96 | 41.04 | 41.70 | 91,855 | +0.57(+1.40%) |
Nov 21, 2023 | 41.01 | 41.57 | 40.64 | 41.13 | 55,895 | +0.26(+0.63%) |
Nov 20, 2023 | 39.71 | 40.95 | 39.61 | 40.87 | 67,928 | +0.85(+2.13%) |
Nov 17, 2023 | 40.07 | 40.64 | 39.69 | 40.02 | 139,068 | +0.54(+1.38%) |
Nov 16, 2023 | 39.99 | 40.39 | 39.30 | 39.48 | 80,896 | -0.72(-1.80%) |
Nov 15, 2023 | 38.98 | 40.68 | 38.64 | 40.20 | 96,348 | +1.15(+2.94%) |
Nov 14, 2023 | 37.00 | 39.18 | 36.76 | 39.05 | 105,329 | +2.74(+7.55%) |
Nov 13, 2023 | 36.96 | 36.96 | 36.20 | 36.31 | 69,447 | -0.65(-1.77%) |
Nov 10, 2023 | 37.76 | 38.16 | 36.63 | 36.96 | 135,022 | -0.80(-2.12%) |
Nov 09, 2023 | 36.15 | 38.04 | 35.64 | 37.77 | 116,574 | +1.28(+3.50%) |
Nov 08, 2023 | 32.67 | 37.53 | 32.45 | 36.49 | 258,041 | +4.57(+14.33%) |
Nov 07, 2023 | 31.65 | 32.39 | 31.59 | 31.91 | 87,806 | +0.26(+0.81%) |
Nov 06, 2023 | 32.49 | 32.63 | 31.29 | 31.66 | 57,647 | -0.85(-2.62%) |
Nov 03, 2023 | 32.11 | 32.65 | 31.64 | 32.51 | 72,730 | +0.89(+2.82%) |
Nov 02, 2023 | 30.86 | 31.63 | 30.68 | 31.62 | 79,238 | +1.18(+3.87%) |
Nov 01, 2023 | 30.31 | 30.53 | 29.73 | 30.44 | 57,099 | +0.06(+0.20%) |
Oct 31, 2023 | 30.45 | 30.81 | 29.93 | 30.38 | 61,802 | -0.06(-0.20%) |
Oct 30, 2023 | 29.73 | 30.57 | 29.73 | 30.44 | 41,370 | +0.98(+3.33%) |
Oct 27, 2023 | 29.43 | 29.80 | 29.21 | 29.46 | 56,159 | +0.02(+0.07%) |
Oct 26, 2023 | 28.88 | 29.76 | 28.88 | 29.44 | 52,179 | +0.70(+2.45%) |
Oct 25, 2023 | 29.10 | 29.39 | 28.48 | 28.74 | 48,370 | -0.53(-1.83%) |
Oct 24, 2023 | 29.52 | 29.78 | 28.97 | 29.27 | 42,559 | -0.26(-0.87%) |
Oct 23, 2023 | 29.05 | 30.08 | 28.76 | 29.53 | 73,065 | +0.35(+1.19%) |
Oct 20, 2023 | 30.17 | 30.17 | 28.72 | 29.18 | 100,810 | -0.90(-2.99%) |
Oct 19, 2023 | 30.96 | 31.06 | 29.76 | 30.08 | 118,603 | -1.10(-3.52%) |
Oct 18, 2023 | 30.37 | 31.21 | 29.98 | 31.18 | 84,026 | +0.48(+1.58%) |
Oct 17, 2023 | 29.26 | 30.71 | 29.26 | 30.70 | 110,004 | +1.29(+4.38%) |
Oct 16, 2023 | 28.64 | 29.49 | 28.64 | 29.41 | 62,776 | +0.93(+3.27%) |
Oct 13, 2023 | 28.36 | 28.75 | 28.21 | 28.48 | 74,409 | +0.30(+1.05%) |
Oct 12, 2023 | 28.53 | 28.87 | 27.98 | 28.18 | 62,881 | -0.37(-1.28%) |
Oct 11, 2023 | 27.92 | 28.55 | 27.92 | 28.55 | 57,369 | +0.59(+2.12%) |
Oct 10, 2023 | 28.63 | 28.64 | 27.71 | 27.95 | 54,186 | -0.30(-1.05%) |
Oct 09, 2023 | 27.75 | 28.57 | 27.61 | 28.25 | 84,100 | +0.51(+1.86%) |
Oct 06, 2023 | 27.19 | 27.90 | 27.02 | 27.74 | 65,763 | +0.36(+1.30%) |
Oct 05, 2023 | 26.73 | 27.47 | 26.73 | 27.38 | 108,788 | +0.95(+3.60%) |
Oct 04, 2023 | 26.13 | 26.67 | 25.86 | 26.43 | 59,724 | +0.26(+0.98%) |
Oct 03, 2023 | 26.71 | 26.91 | 25.97 | 26.17 | 133,603 | -0.58(-2.18%) |
Oct 02, 2023 | 27.54 | 27.81 | 26.68 | 26.76 | 90,203 | -1.02(-3.67%) |
Sep 29, 2023 | 27.56 | 28.37 | 27.42 | 27.78 | 95,056 | +0.32(+1.15%) |
Sep 28, 2023 | 28.31 | 28.75 | 27.39 | 27.46 | 103,939 | -0.88(-3.11%) |
Sep 27, 2023 | 28.33 | 28.56 | 27.55 | 28.34 | 91,049 | +0.02(+0.07%) |
Sep 26, 2023 | 28.70 | 28.88 | 27.99 | 28.32 | 95,673 | -0.49(-1.72%) |
Sep 25, 2023 | 28.41 | 28.88 | 28.53 | 28.82 | 102,459 | +0.25(+0.87%) |
Sep 22, 2023 | 27.00 | 28.68 | 27.00 | 28.57 | 88,981 | +1.66(+6.18%) |
Sep 21, 2023 | 26.51 | 26.95 | 26.39 | 26.91 | 87,163 | -0.33(-1.20%) |
Sep 20, 2023 | 27.99 | 28.32 | 27.20 | 27.23 | 93,059 | -0.58(-2.10%) |
Sep 19, 2023 | 28.00 | 28.17 | 27.37 | 27.82 | 156,982 | -0.40(-1.40%) |
Sep 18, 2023 | 27.71 | 28.36 | 27.71 | 28.21 | 175,807 | +0.39(+1.39%) |
Sep 15, 2023 | 27.23 | 27.98 | 27.14 | 27.83 | 278,242 | +0.32(+1.15%) |
Sep 14, 2023 | 27.13 | 27.68 | 26.60 | 27.51 | 160,323 | +0.68(+2.55%) |
Sep 13, 2023 | 27.49 | 27.54 | 26.71 | 26.83 | 197,944 | -0.51(-1.87%) |
Sep 12, 2023 | 27.12 | 27.76 | 27.12 | 27.34 | 91,855 | +0.35(+1.31%) |
Sep 11, 2023 | 26.54 | 27.06 | 26.54 | 26.98 | 102,488 | +0.55(+2.08%) |
Sep 08, 2023 | 25.76 | 26.98 | 25.76 | 26.43 | 131,023 | +0.62(+2.40%) |
Sep 07, 2023 | 26.04 | 26.27 | 25.72 | 25.81 | 124,459 | -0.33(-1.28%) |
Sep 06, 2023 | 26.53 | 26.74 | 25.98 | 26.15 | 151,589 | -0.33(-1.26%) |
Sep 05, 2023 | 27.48 | 27.53 | 26.44 | 26.48 | 145,776 | -0.92(-3.37%) |