Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.24 | 32.37 | 32.03 | 32.31 | 24,157 | +0.16(+0.50%) |
Nov 29, 2023 | 32.21 | 32.53 | 32.05 | 32.15 | 24,762 | +0.27(+0.84%) |
Nov 28, 2023 | 31.80 | 31.93 | 31.63 | 31.88 | 13,244 | +0.15(+0.47%) |
Nov 27, 2023 | 31.72 | 31.96 | 31.68 | 31.73 | 12,303 | +0.02(+0.06%) |
Nov 24, 2023 | 31.76 | 31.85 | 31.65 | 31.71 | 7,808 | +0.08(+0.25%) |
Nov 22, 2023 | 31.68 | 31.85 | 31.51 | 31.63 | 12,175 | -0.02(-0.06%) |
Nov 21, 2023 | 31.77 | 31.92 | 31.43 | 31.65 | 15,399 | -0.20(-0.63%) |
Nov 20, 2023 | 31.57 | 32.00 | 31.57 | 31.85 | 16,427 | +0.27(+0.85%) |
Nov 17, 2023 | 31.51 | 31.74 | 31.51 | 31.58 | 11,977 | +0.27(+0.86%) |
Nov 16, 2023 | 31.41 | 31.55 | 31.14 | 31.31 | 11,183 | -0.37(-1.16%) |
Nov 15, 2023 | 31.45 | 31.99 | 31.45 | 31.68 | 13,086 | +0.37(+1.19%) |
Nov 14, 2023 | 30.70 | 31.31 | 30.70 | 31.31 | 9,483 | +1.24(+4.12%) |
Nov 13, 2023 | 29.99 | 30.08 | 29.72 | 30.07 | 11,729 | -0.01(-0.03%) |
Nov 10, 2023 | 29.65 | 30.08 | 29.50 | 30.08 | 18,452 | +0.67(+2.27%) |
Nov 09, 2023 | 29.80 | 29.94 | 29.38 | 29.41 | 21,424 | -0.19(-0.64%) |
Nov 08, 2023 | 29.67 | 29.76 | 29.49 | 29.60 | 8,875 | -0.07(-0.24%) |
Nov 07, 2023 | 29.60 | 29.88 | 29.51 | 29.67 | 24,251 | -0.01(-0.03%) |
Nov 06, 2023 | 29.82 | 29.86 | 29.55 | 29.68 | 17,254 | -0.10(-0.33%) |
Nov 03, 2023 | 29.48 | 29.98 | 29.48 | 29.78 | 12,917 | +0.64(+2.19%) |
Nov 02, 2023 | 28.85 | 29.28 | 28.79 | 29.14 | 11,789 | +0.71(+2.49%) |
Nov 01, 2023 | 28.22 | 28.50 | 28.06 | 28.43 | 8,731 | +0.29(+1.03%) |
Oct 31, 2023 | 27.93 | 28.29 | 27.82 | 28.14 | 33,829 | +0.15(+0.53%) |
Oct 30, 2023 | 28.28 | 28.29 | 27.89 | 27.99 | 17,607 | -0.29(-1.02%) |
Oct 27, 2023 | 28.30 | 28.47 | 28.11 | 28.28 | 35,122 | +0.22(+0.78%) |
Oct 26, 2023 | 28.25 | 28.47 | 28.01 | 28.06 | 23,338 | -0.16(-0.58%) |
Oct 25, 2023 | 28.49 | 28.66 | 28.13 | 28.23 | 41,574 | -0.75(-2.59%) |
Oct 24, 2023 | 28.67 | 28.98 | 28.67 | 28.98 | 14,198 | +0.27(+0.94%) |
Oct 23, 2023 | 28.75 | 29.00 | 28.46 | 28.71 | 20,578 | -0.09(-0.31%) |
Oct 20, 2023 | 29.11 | 29.27 | 28.80 | 28.80 | 13,343 | -0.37(-1.26%) |
Oct 19, 2023 | 29.51 | 29.64 | 29.17 | 29.17 | 8,537 | -0.25(-0.85%) |
Oct 18, 2023 | 29.68 | 29.75 | 29.38 | 29.42 | 14,508 | -0.72(-2.38%) |
Oct 17, 2023 | 29.67 | 30.21 | 29.30 | 30.14 | 30,007 | -0.07(-0.23%) |
Oct 16, 2023 | 29.86 | 30.26 | 29.99 | 30.20 | 11,867 | +0.45(+1.51%) |
Oct 13, 2023 | 30.40 | 30.40 | 29.58 | 29.76 | 16,884 | -0.81(-2.64%) |
Oct 12, 2023 | 30.90 | 30.90 | 30.25 | 30.56 | 8,054 | -0.29(-0.94%) |
Oct 11, 2023 | 30.91 | 30.91 | 30.55 | 30.85 | 15,641 | -0.08(-0.26%) |
Oct 10, 2023 | 30.57 | 31.06 | 30.57 | 30.93 | 5,622 | +0.49(+1.60%) |
Oct 09, 2023 | 30.24 | 30.61 | 30.06 | 30.44 | 8,098 | -0.09(-0.29%) |
Oct 06, 2023 | 29.96 | 30.73 | 29.88 | 30.53 | 7,651 | +0.46(+1.52%) |
Oct 05, 2023 | 30.29 | 30.33 | 29.81 | 30.08 | 11,265 | -0.14(-0.46%) |
Oct 04, 2023 | 30.09 | 30.32 | 29.82 | 30.21 | 52,822 | +0.27(+0.90%) |
Oct 03, 2023 | 30.25 | 30.25 | 29.88 | 29.95 | 70,428 | -0.43(-1.41%) |
Oct 02, 2023 | 30.51 | 30.56 | 30.21 | 30.37 | 34,399 | -0.13(-0.42%) |
Sep 29, 2023 | 30.89 | 30.90 | 30.40 | 30.50 | 19,512 | -0.09(-0.29%) |
Sep 28, 2023 | 30.15 | 30.84 | 30.15 | 30.59 | 29,878 | +0.26(+0.85%) |
Sep 27, 2023 | 30.16 | 30.40 | 30.01 | 30.33 | 27,297 | +0.40(+1.33%) |
Sep 26, 2023 | 30.14 | 30.25 | 29.91 | 29.94 | 34,306 | -0.51(-1.67%) |
Sep 25, 2023 | 30.22 | 30.54 | 30.36 | 30.44 | 25,440 | +0.05(+0.16%) |
Sep 22, 2023 | 30.52 | 30.63 | 30.39 | 30.39 | 5,555 | +0.20(+0.66%) |
Sep 21, 2023 | 30.50 | 30.52 | 30.18 | 30.19 | 17,743 | -0.81(-2.60%) |
Sep 20, 2023 | 31.34 | 31.49 | 30.96 | 31.00 | 10,182 | -0.18(-0.58%) |
Sep 19, 2023 | 31.36 | 31.38 | 31.01 | 31.18 | 8,826 | -0.25(-0.79%) |
Sep 18, 2023 | 31.32 | 31.59 | 31.27 | 31.43 | 10,020 | +0.00(+0.00%) |
Sep 15, 2023 | 31.69 | 31.71 | 31.38 | 31.43 | 16,483 | -0.37(-1.16%) |
Sep 14, 2023 | 31.76 | 31.93 | 31.75 | 31.80 | 11,473 | +0.31(+1.00%) |
Sep 13, 2023 | 31.44 | 31.65 | 31.31 | 31.48 | 29,814 | +0.12(+0.40%) |
Sep 12, 2023 | 31.37 | 31.64 | 31.28 | 31.36 | 19,808 | -0.17(-0.54%) |
Sep 11, 2023 | 31.55 | 31.74 | 31.35 | 31.53 | 50,725 | +0.15(+0.48%) |
Sep 08, 2023 | 31.50 | 31.69 | 31.33 | 31.38 | 28,676 | -0.09(-0.28%) |
Sep 07, 2023 | 31.73 | 31.73 | 31.37 | 31.47 | 22,679 | -0.68(-2.11%) |
Sep 06, 2023 | 32.23 | 32.42 | 32.15 | 32.15 | 15,740 | -0.12(-0.37%) |
Sep 05, 2023 | 32.44 | 32.44 | 32.16 | 32.27 | 35,167 | -0.29(-0.89%) |