Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.22 | 32.30 | 32.09 | 32.30 | 207,745 | +0.21(+0.65%) |
Nov 29, 2023 | 32.02 | 32.14 | 31.96 | 32.09 | 179,675 | +0.14(+0.44%) |
Nov 28, 2023 | 31.83 | 32.00 | 31.74 | 31.95 | 377,008 | +0.01(+0.03%) |
Nov 27, 2023 | 32.04 | 32.05 | 31.92 | 31.94 | 218,712 | -0.10(-0.31%) |
Nov 24, 2023 | 32.00 | 32.12 | 32.00 | 32.04 | 120,684 | -0.04(-0.12%) |
Nov 23, 2023 | 31.99 | 32.16 | 31.99 | 32.08 | 49,262 | +0.02(+0.06%) |
Nov 22, 2023 | 32.05 | 32.12 | 31.96 | 32.06 | 342,269 | +0.00(+0.00%) |
Nov 21, 2023 | 32.20 | 32.30 | 32.04 | 32.06 | 195,583 | -0.19(-0.59%) |
Nov 20, 2023 | 32.13 | 32.28 | 32.08 | 32.25 | 192,635 | +0.11(+0.34%) |
Nov 17, 2023 | 32.01 | 32.19 | 32.01 | 32.14 | 170,583 | +0.18(+0.56%) |
Nov 16, 2023 | 31.90 | 32.00 | 31.82 | 31.96 | 232,569 | +0.02(+0.06%) |
Nov 15, 2023 | 31.96 | 32.09 | 31.91 | 31.94 | 390,307 | +0.04(+0.13%) |
Nov 14, 2023 | 31.68 | 31.97 | 31.68 | 31.90 | 318,194 | +0.51(+1.62%) |
Nov 13, 2023 | 31.29 | 31.49 | 31.24 | 31.39 | 392,172 | +0.10(+0.32%) |
Nov 10, 2023 | 31.22 | 31.30 | 31.06 | 31.29 | 200,713 | +0.10(+0.32%) |
Nov 09, 2023 | 31.27 | 31.50 | 31.17 | 31.19 | 661,263 | +0.11(+0.35%) |
Nov 08, 2023 | 31.16 | 31.27 | 31.02 | 31.08 | 190,166 | -0.09(-0.29%) |
Nov 07, 2023 | 31.32 | 31.32 | 31.10 | 31.17 | 212,548 | -0.27(-0.86%) |
Nov 06, 2023 | 31.62 | 31.70 | 31.37 | 31.44 | 163,377 | -0.13(-0.41%) |
Nov 03, 2023 | 31.39 | 31.67 | 31.37 | 31.57 | 327,050 | +0.32(+1.02%) |
Nov 02, 2023 | 30.72 | 31.27 | 30.72 | 31.25 | 261,714 | +0.88(+2.90%) |
Nov 01, 2023 | 30.14 | 30.37 | 30.10 | 30.37 | 359,557 | +0.32(+1.06%) |
Oct 31, 2023 | 30.09 | 30.12 | 29.97 | 30.05 | 191,016 | +0.02(+0.07%) |
Oct 30, 2023 | 29.96 | 30.17 | 29.86 | 30.03 | 210,993 | +0.20(+0.67%) |
Oct 27, 2023 | 30.06 | 30.10 | 29.75 | 29.83 | 416,227 | -0.20(-0.67%) |
Oct 26, 2023 | 30.06 | 30.20 | 29.93 | 30.03 | 248,708 | -0.11(-0.36%) |
Oct 25, 2023 | 30.13 | 30.37 | 30.06 | 30.14 | 195,503 | -0.06(-0.20%) |
Oct 24, 2023 | 30.32 | 30.43 | 30.13 | 30.20 | 176,797 | -0.09(-0.30%) |
Oct 23, 2023 | 30.19 | 30.50 | 30.12 | 30.29 | 199,151 | -0.11(-0.36%) |
Oct 20, 2023 | 30.65 | 30.70 | 30.39 | 30.40 | 195,331 | -0.36(-1.17%) |
Oct 19, 2023 | 30.89 | 30.98 | 30.72 | 30.76 | 246,399 | -0.17(-0.55%) |
Oct 18, 2023 | 31.23 | 31.26 | 30.89 | 30.93 | 139,054 | -0.38(-1.21%) |
Oct 17, 2023 | 31.03 | 31.42 | 31.03 | 31.31 | 203,094 | +0.12(+0.38%) |
Oct 16, 2023 | 31.03 | 31.23 | 30.90 | 31.19 | 109,299 | +0.25(+0.81%) |
Oct 13, 2023 | 31.22 | 31.25 | 30.90 | 30.94 | 217,358 | -0.06(-0.19%) |
Oct 12, 2023 | 31.28 | 31.30 | 30.85 | 31.00 | 203,037 | -0.25(-0.80%) |
Oct 11, 2023 | 31.08 | 31.27 | 31.06 | 31.25 | 292,111 | +0.26(+0.84%) |
Oct 10, 2023 | 30.89 | 31.11 | 30.84 | 30.99 | 391,484 | +0.39(+1.27%) |
Oct 06, 2023 | 30.60 | 0 | +0.17(+0.56%) | |||
Oct 05, 2023 | 30.20 | 30.45 | 30.20 | 30.43 | 113,325 | +0.20(+0.66%) |
Oct 04, 2023 | 30.18 | 30.26 | 29.93 | 30.23 | 197,080 | +0.01(+0.03%) |
Oct 03, 2023 | 30.38 | 30.39 | 30.11 | 30.22 | 704,006 | -0.26(-0.85%) |
Oct 02, 2023 | 31.01 | 31.01 | 30.42 | 30.48 | 437,659 | -0.56(-1.80%) |
Sep 29, 2023 | 31.31 | 31.32 | 31.03 | 31.04 | 245,158 | -0.05(-0.16%) |
Sep 28, 2023 | 30.80 | 31.16 | 30.80 | 31.09 | 166,457 | +0.27(+0.88%) |
Sep 27, 2023 | 31.13 | 31.15 | 30.68 | 30.82 | 256,847 | -0.20(-0.64%) |
Sep 26, 2023 | 31.27 | 31.35 | 31.01 | 31.02 | 148,415 | -0.39(-1.24%) |
Sep 25, 2023 | 31.30 | 31.41 | 31.35 | 31.41 | 282,955 | -0.23(-0.73%) |
Sep 22, 2023 | 31.80 | 31.83 | 31.62 | 31.64 | 117,592 | -0.02(-0.06%) |
Sep 21, 2023 | 32.17 | 32.17 | 31.65 | 31.66 | 321,754 | -0.66(-2.04%) |
Sep 20, 2023 | 32.38 | 32.54 | 32.32 | 32.32 | 131,536 | -0.02(-0.06%) |
Sep 19, 2023 | 32.68 | 32.68 | 32.31 | 32.34 | 166,687 | -0.43(-1.31%) |
Sep 18, 2023 | 32.89 | 32.91 | 32.71 | 32.77 | 108,536 | -0.14(-0.43%) |
Sep 15, 2023 | 32.85 | 33.01 | 32.83 | 32.91 | 220,478 | +0.02(+0.06%) |
Sep 14, 2023 | 32.59 | 32.89 | 32.59 | 32.89 | 138,646 | +0.50(+1.54%) |
Sep 13, 2023 | 32.30 | 32.42 | 32.27 | 32.39 | 213,907 | +0.10(+0.31%) |
Sep 12, 2023 | 32.15 | 32.36 | 32.15 | 32.29 | 182,287 | +0.07(+0.22%) |
Sep 11, 2023 | 32.19 | 32.28 | 32.09 | 32.22 | 159,676 | +0.16(+0.50%) |
Sep 08, 2023 | 32.18 | 32.20 | 32.04 | 32.06 | 82,556 | -0.10(-0.31%) |
Sep 07, 2023 | 32.15 | 32.28 | 32.14 | 32.16 | 92,946 | -0.11(-0.34%) |
Sep 06, 2023 | 32.48 | 32.50 | 32.22 | 32.27 | 176,306 | -0.32(-0.98%) |
Sep 05, 2023 | 32.74 | 32.80 | 32.57 | 32.59 | 181,221 | -0.21(-0.64%) |