Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.99 | 33.99 | 33.53 | 33.75 | 8,523 | -0.19(-0.56%) |
Nov 29, 2023 | 33.87 | 34.37 | 33.87 | 33.94 | 65,593 | +0.24(+0.71%) |
Nov 28, 2023 | 33.28 | 33.79 | 33.27 | 33.70 | 24,918 | +0.37(+1.11%) |
Nov 27, 2023 | 33.10 | 33.53 | 33.10 | 33.33 | 13,238 | +0.01(+0.03%) |
Nov 24, 2023 | 32.95 | 33.37 | 32.95 | 33.32 | 17,817 | +0.18(+0.54%) |
Nov 22, 2023 | 33.17 | 33.25 | 32.96 | 33.14 | 15,077 | +0.29(+0.88%) |
Nov 21, 2023 | 33.25 | 33.31 | 32.82 | 32.85 | 13,784 | -0.66(-1.97%) |
Nov 20, 2023 | 32.93 | 33.66 | 32.93 | 33.51 | 43,979 | +0.59(+1.79%) |
Nov 17, 2023 | 32.63 | 32.93 | 32.54 | 32.92 | 26,586 | +0.35(+1.07%) |
Nov 16, 2023 | 32.79 | 32.82 | 32.31 | 32.57 | 21,138 | -0.50(-1.51%) |
Nov 15, 2023 | 32.81 | 33.52 | 32.79 | 33.07 | 45,379 | +0.12(+0.36%) |
Nov 14, 2023 | 32.51 | 33.02 | 32.45 | 32.95 | 46,238 | +1.20(+3.78%) |
Nov 13, 2023 | 31.48 | 31.82 | 31.34 | 31.75 | 24,803 | +0.15(+0.47%) |
Nov 10, 2023 | 30.98 | 31.71 | 30.98 | 31.60 | 15,659 | +0.68(+2.20%) |
Nov 09, 2023 | 31.76 | 31.76 | 30.89 | 30.92 | 16,662 | -0.45(-1.43%) |
Nov 08, 2023 | 32.01 | 32.01 | 31.35 | 31.37 | 15,336 | -0.54(-1.69%) |
Nov 07, 2023 | 31.29 | 32.05 | 31.27 | 31.91 | 116,417 | +0.70(+2.24%) |
Nov 06, 2023 | 31.93 | 32.00 | 30.93 | 31.21 | 32,925 | -0.60(-1.89%) |
Nov 03, 2023 | 31.14 | 31.95 | 31.07 | 31.81 | 22,165 | +1.03(+3.35%) |
Nov 02, 2023 | 30.41 | 30.84 | 30.41 | 30.78 | 38,651 | +1.10(+3.71%) |
Nov 01, 2023 | 29.78 | 29.78 | 29.26 | 29.68 | 60,450 | -0.08(-0.27%) |
Oct 31, 2023 | 29.48 | 29.81 | 29.48 | 29.76 | 18,272 | +0.25(+0.85%) |
Oct 30, 2023 | 29.61 | 29.64 | 29.23 | 29.51 | 20,487 | +0.25(+0.85%) |
Oct 27, 2023 | 29.84 | 29.92 | 29.21 | 29.26 | 25,556 | -0.28(-0.95%) |
Oct 26, 2023 | 29.81 | 30.07 | 29.23 | 29.54 | 355,910 | -0.41(-1.37%) |
Oct 25, 2023 | 30.92 | 30.92 | 29.93 | 29.95 | 39,223 | -1.23(-3.94%) |
Oct 24, 2023 | 30.81 | 31.56 | 30.81 | 31.18 | 23,801 | +0.70(+2.28%) |
Oct 23, 2023 | 30.11 | 30.88 | 29.68 | 30.48 | 35,044 | +0.13(+0.43%) |
Oct 20, 2023 | 30.74 | 30.87 | 30.19 | 30.36 | 56,751 | -0.52(-1.70%) |
Oct 19, 2023 | 31.19 | 31.40 | 30.82 | 30.88 | 90,140 | -0.20(-0.64%) |
Oct 18, 2023 | 31.57 | 31.70 | 31.02 | 31.08 | 142,290 | -0.79(-2.49%) |
Oct 17, 2023 | 31.07 | 32.03 | 31.07 | 31.87 | 74,316 | +0.44(+1.42%) |
Oct 16, 2023 | 31.08 | 31.56 | 30.82 | 31.43 | 165,299 | +0.51(+1.65%) |
Oct 13, 2023 | 31.66 | 31.66 | 30.87 | 30.92 | 83,890 | -0.66(-2.09%) |
Oct 12, 2023 | 32.17 | 32.18 | 31.35 | 31.58 | 119,983 | -0.54(-1.68%) |
Oct 11, 2023 | 32.40 | 32.58 | 31.86 | 32.12 | 250,945 | -0.05(-0.16%) |
Oct 10, 2023 | 31.80 | 32.54 | 31.80 | 32.17 | 55,840 | +0.56(+1.77%) |
Oct 09, 2023 | 30.94 | 31.70 | 30.94 | 31.61 | 23,239 | +0.18(+0.57%) |
Oct 06, 2023 | 30.23 | 31.48 | 30.23 | 31.43 | 28,420 | +0.76(+2.48%) |
Oct 05, 2023 | 30.90 | 30.95 | 30.33 | 30.67 | 32,911 | -0.49(-1.57%) |
Oct 04, 2023 | 30.83 | 31.19 | 30.61 | 31.16 | 41,516 | +0.56(+1.83%) |
Oct 03, 2023 | 31.36 | 31.46 | 30.47 | 30.60 | 60,054 | -1.19(-3.74%) |
Oct 02, 2023 | 31.86 | 32.17 | 31.66 | 31.79 | 24,704 | -0.18(-0.57%) |
Sep 29, 2023 | 32.15 | 32.50 | 31.88 | 31.97 | 56,334 | +0.30(+0.96%) |
Sep 28, 2023 | 31.12 | 31.91 | 31.07 | 31.67 | 114,149 | +0.50(+1.60%) |
Sep 27, 2023 | 30.84 | 31.34 | 30.68 | 31.17 | 78,102 | +0.51(+1.66%) |
Sep 26, 2023 | 30.71 | 31.11 | 30.62 | 30.66 | 84,311 | -0.32(-1.03%) |
Sep 25, 2023 | 30.51 | 30.99 | 30.93 | 30.98 | 49,756 | +0.15(+0.48%) |
Sep 22, 2023 | 31.26 | 31.26 | 30.82 | 30.83 | 16,894 | -0.15(-0.48%) |
Sep 21, 2023 | 31.32 | 31.32 | 30.96 | 30.98 | 65,731 | -0.90(-2.82%) |
Sep 20, 2023 | 32.47 | 32.60 | 31.85 | 31.88 | 19,653 | -0.44(-1.36%) |
Sep 19, 2023 | 32.67 | 32.76 | 32.07 | 32.32 | 23,588 | -0.52(-1.58%) |
Sep 18, 2023 | 32.86 | 33.15 | 32.78 | 32.84 | 24,183 | -0.10(-0.30%) |
Sep 15, 2023 | 33.07 | 33.07 | 32.76 | 32.94 | 31,319 | -0.32(-0.96%) |
Sep 14, 2023 | 33.35 | 33.43 | 32.93 | 33.26 | 41,585 | +0.16(+0.48%) |
Sep 13, 2023 | 33.43 | 33.43 | 32.99 | 33.10 | 45,257 | -0.39(-1.16%) |
Sep 12, 2023 | 33.51 | 34.07 | 33.38 | 33.49 | 60,496 | -0.23(-0.68%) |
Sep 11, 2023 | 33.07 | 33.81 | 33.07 | 33.72 | 63,668 | +0.65(+1.98%) |
Sep 08, 2023 | 33.04 | 33.28 | 32.87 | 33.07 | 28,206 | +0.16(+0.47%) |
Sep 07, 2023 | 32.55 | 32.99 | 32.25 | 32.91 | 172,645 | -0.07(-0.21%) |
Sep 06, 2023 | 32.97 | 33.31 | 32.78 | 32.98 | 25,839 | -0.10(-0.30%) |
Sep 05, 2023 | 33.04 | 33.18 | 32.91 | 33.08 | 47,503 | +0.06(+0.18%) |