Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.26 | 32.46 | 32.26 | 32.29 | 5,926 | -0.51(-1.57%) |
Nov 29, 2023 | 32.73 | 32.87 | 32.63 | 32.80 | 1,320 | +0.19(+0.60%) |
Nov 28, 2023 | 32.67 | 32.67 | 32.61 | 32.61 | 459 | +0.00(+0.00%) |
Nov 27, 2023 | 32.54 | 32.61 | 32.40 | 32.61 | 2,338 | +0.06(+0.18%) |
Nov 24, 2023 | 32.54 | 32.56 | 32.54 | 32.55 | 3,331 | +0.39(+1.23%) |
Nov 22, 2023 | 32.22 | 32.22 | 32.14 | 32.16 | 2,218 | +0.05(+0.16%) |
Nov 21, 2023 | 32.25 | 32.26 | 32.10 | 32.10 | 20,814 | -0.29(-0.90%) |
Nov 20, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 59 | +0.12(+0.36%) |
Nov 17, 2023 | 32.00 | 32.28 | 32.00 | 32.28 | 7,251 | +0.64(+2.02%) |
Nov 16, 2023 | 31.88 | 31.89 | 31.64 | 31.64 | 4,840 | -0.56(-1.74%) |
Nov 15, 2023 | 32.27 | 32.32 | 32.20 | 32.20 | 2,569 | +0.02(+0.08%) |
Nov 14, 2023 | 31.83 | 32.21 | 31.03 | 32.18 | 2,306 | +1.50(+4.87%) |
Nov 13, 2023 | 30.48 | 30.68 | 30.48 | 30.68 | 4,110 | +0.11(+0.34%) |
Nov 10, 2023 | 30.30 | 30.67 | 30.30 | 30.57 | 1,130 | +0.01(+0.05%) |
Nov 09, 2023 | 30.91 | 30.91 | 30.51 | 30.56 | 2,603 | +0.03(+0.08%) |
Nov 08, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 100 | +0.18(+0.61%) |
Nov 07, 2023 | 30.34 | 30.35 | 30.29 | 30.35 | 2,964 | -0.04(-0.12%) |
Nov 06, 2023 | 30.62 | 30.62 | 30.39 | 30.39 | 1,636 | -0.47(-1.54%) |
Nov 03, 2023 | 30.91 | 30.98 | 30.86 | 30.86 | 4,458 | +0.67(+2.22%) |
Nov 02, 2023 | 29.58 | 30.21 | 29.58 | 30.19 | 4,927 | +0.96(+3.30%) |
Nov 01, 2023 | 28.97 | 29.23 | 28.97 | 29.23 | 24,532 | +0.26(+0.89%) |
Oct 31, 2023 | 28.91 | 29.11 | 28.81 | 28.97 | 3,821 | +0.07(+0.25%) |
Oct 30, 2023 | 28.83 | 28.92 | 28.79 | 28.89 | 2,168 | +0.60(+2.14%) |
Oct 27, 2023 | 28.66 | 28.66 | 28.29 | 28.29 | 4,170 | +0.10(+0.34%) |
Oct 26, 2023 | 28.34 | 28.34 | 28.19 | 28.19 | 1,407 | -0.15(-0.52%) |
Oct 25, 2023 | 28.47 | 28.49 | 28.29 | 28.34 | 16,156 | -0.44(-1.51%) |
Oct 24, 2023 | 28.82 | 28.85 | 28.68 | 28.77 | 5,963 | -0.24(-0.83%) |
Oct 23, 2023 | 28.65 | 29.14 | 28.65 | 29.02 | 16,451 | +0.19(+0.65%) |
Oct 20, 2023 | 28.85 | 28.85 | 28.77 | 28.83 | 22,979 | -0.10(-0.36%) |
Oct 19, 2023 | 29.09 | 29.24 | 28.93 | 28.93 | 7,807 | -0.38(-1.30%) |
Oct 18, 2023 | 29.71 | 29.71 | 29.30 | 29.31 | 15,362 | -0.65(-2.16%) |
Oct 17, 2023 | 30.09 | 30.18 | 29.93 | 29.96 | 12,815 | +0.11(+0.36%) |
Oct 16, 2023 | 29.48 | 29.85 | 29.48 | 29.85 | 2,986 | +0.28(+0.93%) |
Oct 13, 2023 | 29.91 | 29.97 | 29.51 | 29.58 | 3,203 | -0.61(-2.03%) |
Oct 12, 2023 | 30.48 | 30.48 | 30.03 | 30.19 | 1,238 | -0.45(-1.47%) |
Oct 11, 2023 | 30.78 | 30.78 | 30.51 | 30.64 | 9,398 | -0.13(-0.42%) |
Oct 10, 2023 | 30.55 | 30.81 | 30.55 | 30.77 | 561 | +0.67(+2.21%) |
Oct 09, 2023 | 29.91 | 30.17 | 29.83 | 30.11 | 16,040 | -0.40(-1.31%) |
Oct 06, 2023 | 30.05 | 30.50 | 30.05 | 30.50 | 785 | +0.43(+1.41%) |
Oct 05, 2023 | 29.91 | 30.08 | 29.91 | 30.08 | 663 | +0.35(+1.18%) |
Oct 04, 2023 | 29.78 | 29.78 | 29.38 | 29.73 | 2,412 | -0.06(-0.22%) |
Oct 03, 2023 | 29.95 | 29.95 | 29.79 | 29.79 | 837 | -0.51(-1.69%) |
Oct 02, 2023 | 30.59 | 30.59 | 30.22 | 30.31 | 5,554 | -0.83(-2.68%) |
Sep 29, 2023 | 31.38 | 31.48 | 31.14 | 31.14 | 10,902 | +0.24(+0.79%) |
Sep 28, 2023 | 30.77 | 30.93 | 30.77 | 30.89 | 791 | +0.07(+0.23%) |
Sep 27, 2023 | 30.89 | 30.89 | 30.75 | 30.82 | 2,311 | -0.14(-0.46%) |
Sep 26, 2023 | 31.25 | 31.25 | 30.97 | 30.97 | 3,495 | -0.42(-1.34%) |
Sep 25, 2023 | 31.14 | 31.39 | 31.36 | 31.39 | 1,255 | -0.27(-0.84%) |
Sep 22, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 246 | -0.15(-0.47%) |
Sep 21, 2023 | 31.94 | 31.94 | 31.81 | 31.81 | 798 | -0.13(-0.42%) |
Sep 20, 2023 | 32.33 | 32.33 | 31.94 | 31.94 | 1,454 | +0.14(+0.44%) |
Sep 19, 2023 | 31.77 | 31.80 | 31.72 | 31.80 | 931 | -0.00(-0.02%) |
Sep 18, 2023 | 31.79 | 31.80 | 31.71 | 31.80 | 3,257 | -0.56(-1.75%) |
Sep 15, 2023 | 32.51 | 32.54 | 32.32 | 32.37 | 17,282 | -0.13(-0.40%) |
Sep 14, 2023 | 32.33 | 32.52 | 32.33 | 32.50 | 23,279 | +0.28(+0.88%) |
Sep 13, 2023 | 32.17 | 32.23 | 32.17 | 32.22 | 1,468 | -0.00(-0.02%) |
Sep 12, 2023 | 32.19 | 32.23 | 32.15 | 32.22 | 3,159 | -0.09(-0.28%) |
Sep 11, 2023 | 32.18 | 32.35 | 32.17 | 32.31 | 14,253 | +0.30(+0.94%) |
Sep 08, 2023 | 32.02 | 32.11 | 32.01 | 32.01 | 5,015 | +0.11(+0.36%) |
Sep 07, 2023 | 31.93 | 31.93 | 31.90 | 31.90 | 702 | -0.12(-0.37%) |
Sep 06, 2023 | 31.95 | 32.02 | 31.95 | 32.02 | 367 | -0.25(-0.79%) |
Sep 05, 2023 | 32.52 | 32.52 | 32.23 | 32.27 | 4,539 | -0.26(-0.80%) |