Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.62 | 29.62 | 29.49 | 29.57 | 200,691 | -0.17(-0.59%) |
Nov 29, 2023 | 29.82 | 29.88 | 29.69 | 29.74 | 114,532 | +0.17(+0.59%) |
Nov 28, 2023 | 29.52 | 29.66 | 29.46 | 29.57 | 351,585 | +0.21(+0.73%) |
Nov 27, 2023 | 29.35 | 29.36 | 29.24 | 29.35 | 633,766 | +0.10(+0.33%) |
Nov 24, 2023 | 29.18 | 29.33 | 29.18 | 29.26 | 93,251 | +0.30(+1.04%) |
Nov 22, 2023 | 28.88 | 28.99 | 28.81 | 28.96 | 117,235 | +0.09(+0.30%) |
Nov 21, 2023 | 28.97 | 28.97 | 28.83 | 28.87 | 745,476 | -0.16(-0.57%) |
Nov 20, 2023 | 28.93 | 29.05 | 28.91 | 29.03 | 143,540 | +0.21(+0.74%) |
Nov 17, 2023 | 28.61 | 28.83 | 28.56 | 28.82 | 391,498 | +0.39(+1.36%) |
Nov 16, 2023 | 28.40 | 28.56 | 28.37 | 28.43 | 191,206 | +0.26(+0.93%) |
Nov 15, 2023 | 28.26 | 28.30 | 28.15 | 28.17 | 119,715 | -0.14(-0.48%) |
Nov 14, 2023 | 28.05 | 28.32 | 28.05 | 28.31 | 330,412 | +0.93(+3.40%) |
Nov 13, 2023 | 27.22 | 27.42 | 27.18 | 27.38 | 221,656 | +0.12(+0.43%) |
Nov 10, 2023 | 27.16 | 27.30 | 26.94 | 27.26 | 212,563 | +0.26(+0.97%) |
Nov 09, 2023 | 27.10 | 27.28 | 26.97 | 27.00 | 769,238 | +0.07(+0.25%) |
Nov 08, 2023 | 26.88 | 26.98 | 26.83 | 26.93 | 2,300,497 | +0.20(+0.76%) |
Nov 07, 2023 | 26.59 | 26.81 | 26.57 | 26.73 | 2,046,298 | -0.13(-0.47%) |
Nov 06, 2023 | 27.03 | 27.03 | 26.79 | 26.85 | 109,449 | -0.13(-0.47%) |
Nov 03, 2023 | 27.09 | 27.17 | 26.98 | 26.98 | 113,913 | +0.16(+0.61%) |
Nov 02, 2023 | 26.65 | 26.82 | 26.59 | 26.82 | 110,609 | +0.72(+2.75%) |
Nov 01, 2023 | 25.88 | 26.10 | 25.82 | 26.10 | 100,589 | +0.17(+0.67%) |
Oct 31, 2023 | 25.84 | 25.94 | 25.78 | 25.92 | 113,452 | -0.02(-0.07%) |
Oct 30, 2023 | 25.86 | 25.98 | 25.81 | 25.94 | 345,305 | +0.58(+2.29%) |
Oct 27, 2023 | 25.69 | 25.69 | 25.30 | 25.36 | 406,136 | -0.17(-0.68%) |
Oct 26, 2023 | 25.50 | 25.61 | 25.38 | 25.54 | 679,073 | +0.02(+0.08%) |
Oct 25, 2023 | 25.60 | 25.72 | 25.46 | 25.52 | 189,317 | -0.10(-0.38%) |
Oct 24, 2023 | 25.56 | 25.67 | 25.53 | 25.61 | 252,697 | -0.05(-0.19%) |
Oct 23, 2023 | 25.55 | 25.84 | 25.48 | 25.66 | 257,504 | -0.07(-0.26%) |
Oct 20, 2023 | 25.89 | 25.96 | 25.72 | 25.73 | 196,624 | -0.26(-1.01%) |
Oct 19, 2023 | 25.99 | 26.27 | 25.93 | 25.99 | 543,907 | -0.05(-0.19%) |
Oct 18, 2023 | 26.23 | 26.28 | 26.00 | 26.04 | 235,345 | -0.42(-1.57%) |
Oct 17, 2023 | 26.21 | 26.60 | 26.21 | 26.46 | 237,687 | +0.01(+0.04%) |
Oct 16, 2023 | 26.34 | 26.48 | 26.24 | 26.45 | 209,674 | +0.33(+1.26%) |
Oct 13, 2023 | 26.31 | 26.39 | 26.06 | 26.12 | 202,614 | -0.25(-0.95%) |
Oct 12, 2023 | 26.68 | 26.68 | 26.28 | 26.37 | 242,124 | -0.42(-1.56%) |
Oct 11, 2023 | 26.75 | 26.84 | 26.61 | 26.79 | 167,041 | +0.25(+0.95%) |
Oct 10, 2023 | 26.48 | 26.65 | 26.48 | 26.54 | 257,807 | +0.51(+1.97%) |
Oct 09, 2023 | 25.79 | 26.02 | 25.79 | 26.02 | 92,647 | -0.20(-0.78%) |
Oct 06, 2023 | 25.72 | 26.29 | 25.55 | 26.23 | 208,444 | +0.34(+1.31%) |
Oct 05, 2023 | 25.78 | 25.94 | 25.74 | 25.89 | 496,058 | +0.17(+0.68%) |
Oct 04, 2023 | 25.74 | 25.76 | 25.45 | 25.71 | 380,974 | +0.08(+0.30%) |
Oct 03, 2023 | 25.75 | 25.81 | 25.54 | 25.63 | 413,927 | -0.37(-1.42%) |
Oct 02, 2023 | 26.54 | 26.56 | 25.95 | 26.00 | 1,086,554 | -0.64(-2.40%) |
Sep 29, 2023 | 26.97 | 27.01 | 26.56 | 26.64 | 292,105 | -0.02(-0.07%) |
Sep 28, 2023 | 26.56 | 26.77 | 26.53 | 26.66 | 290,741 | +0.38(+1.44%) |
Sep 27, 2023 | 26.44 | 26.44 | 26.11 | 26.28 | 197,841 | -0.15(-0.55%) |
Sep 26, 2023 | 26.54 | 26.66 | 26.41 | 26.43 | 575,815 | -0.24(-0.91%) |
Sep 25, 2023 | 26.60 | 26.68 | 26.60 | 26.67 | 777,112 | -0.31(-1.15%) |
Sep 22, 2023 | 27.15 | 27.25 | 26.94 | 26.98 | 186,987 | -0.16(-0.57%) |
Sep 21, 2023 | 27.21 | 27.32 | 27.11 | 27.14 | 311,882 | -0.32(-1.16%) |
Sep 20, 2023 | 27.69 | 27.80 | 27.45 | 27.46 | 316,356 | +0.13(+0.46%) |
Sep 19, 2023 | 27.30 | 27.41 | 27.27 | 27.33 | 186,103 | +0.19(+0.71%) |
Sep 18, 2023 | 27.17 | 27.19 | 27.03 | 27.14 | 2,025,116 | -0.06(-0.21%) |
Sep 15, 2023 | 27.19 | 27.33 | 27.17 | 27.19 | 171,288 | -0.10(-0.36%) |
Sep 14, 2023 | 27.13 | 27.32 | 27.11 | 27.29 | 151,628 | +0.37(+1.37%) |
Sep 13, 2023 | 27.06 | 27.13 | 26.89 | 26.92 | 158,541 | -0.23(-0.86%) |
Sep 12, 2023 | 27.05 | 27.22 | 27.01 | 27.16 | 540,640 | +0.04(+0.14%) |
Sep 11, 2023 | 26.97 | 27.16 | 26.93 | 27.12 | 356,056 | +0.35(+1.30%) |
Sep 08, 2023 | 26.70 | 26.83 | 26.64 | 26.77 | 1,306,147 | +0.19(+0.73%) |
Sep 07, 2023 | 26.66 | 26.72 | 26.55 | 26.57 | 1,086,184 | -0.04(-0.15%) |
Sep 06, 2023 | 26.66 | 26.72 | 26.55 | 26.61 | 306,036 | -0.28(-1.04%) |
Sep 05, 2023 | 27.06 | 27.08 | 26.83 | 26.89 | 335,013 | -0.36(-1.32%) |