Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.75 | 31.32 | 30.40 | 30.73 | 51,382 | +0.23(+0.76%) |
Nov 29, 2023 | 30.89 | 30.89 | 30.47 | 30.50 | 41,329 | -0.14(-0.47%) |
Nov 28, 2023 | 30.77 | 31.05 | 30.62 | 30.64 | 62,193 | -0.15(-0.47%) |
Nov 27, 2023 | 30.74 | 30.81 | 30.47 | 30.79 | 87,187 | -0.17(-0.55%) |
Nov 24, 2023 | 30.78 | 31.23 | 30.78 | 30.96 | 8,286 | +0.12(+0.38%) |
Nov 22, 2023 | 30.05 | 30.89 | 30.05 | 30.84 | 39,073 | +0.08(+0.27%) |
Nov 21, 2023 | 30.80 | 30.89 | 30.53 | 30.75 | 23,839 | -0.20(-0.65%) |
Nov 20, 2023 | 31.14 | 31.26 | 30.96 | 30.96 | 66,873 | +0.06(+0.18%) |
Nov 17, 2023 | 30.49 | 31.11 | 30.49 | 30.90 | 28,610 | +0.61(+2.00%) |
Nov 16, 2023 | 30.81 | 30.81 | 29.93 | 30.30 | 45,618 | -0.88(-2.82%) |
Nov 15, 2023 | 30.97 | 31.64 | 30.97 | 31.17 | 92,126 | +0.12(+0.38%) |
Nov 14, 2023 | 30.76 | 31.16 | 30.65 | 31.05 | 42,924 | +0.52(+1.71%) |
Nov 13, 2023 | 30.38 | 30.62 | 30.38 | 30.53 | 50,115 | +0.28(+0.91%) |
Nov 10, 2023 | 30.20 | 30.32 | 29.92 | 30.26 | 17,739 | +0.34(+1.12%) |
Nov 09, 2023 | 30.36 | 30.49 | 29.91 | 29.92 | 19,680 | -0.30(-0.98%) |
Nov 08, 2023 | 30.61 | 30.82 | 30.22 | 30.22 | 61,294 | -0.61(-1.98%) |
Nov 07, 2023 | 31.18 | 31.18 | 30.66 | 30.83 | 69,164 | -0.86(-2.70%) |
Nov 06, 2023 | 32.54 | 32.56 | 31.59 | 31.68 | 58,051 | -0.77(-2.36%) |
Nov 03, 2023 | 32.76 | 32.77 | 32.32 | 32.45 | 16,953 | -0.24(-0.75%) |
Nov 02, 2023 | 32.10 | 32.69 | 32.04 | 32.69 | 38,001 | +0.74(+2.32%) |
Nov 01, 2023 | 31.61 | 32.33 | 31.61 | 31.95 | 58,176 | +0.13(+0.40%) |
Oct 31, 2023 | 31.51 | 31.83 | 31.23 | 31.82 | 36,724 | +0.47(+1.51%) |
Oct 30, 2023 | 31.49 | 31.82 | 31.04 | 31.35 | 55,834 | -0.15(-0.47%) |
Oct 27, 2023 | 31.98 | 31.98 | 31.18 | 31.50 | 15,826 | -0.35(-1.09%) |
Oct 26, 2023 | 31.61 | 31.91 | 31.17 | 31.84 | 17,292 | -0.12(-0.37%) |
Oct 25, 2023 | 32.08 | 32.23 | 31.84 | 31.96 | 27,700 | -0.17(-0.52%) |
Oct 24, 2023 | 32.55 | 32.55 | 32.09 | 32.13 | 25,591 | -0.21(-0.64%) |
Oct 23, 2023 | 32.45 | 32.66 | 32.14 | 32.34 | 126,312 | -0.38(-1.18%) |
Oct 20, 2023 | 33.17 | 33.25 | 32.72 | 32.72 | 30,409 | -0.49(-1.49%) |
Oct 19, 2023 | 33.27 | 33.50 | 32.92 | 33.22 | 58,656 | -0.13(-0.38%) |
Oct 18, 2023 | 33.24 | 33.46 | 33.22 | 33.34 | 30,434 | +0.25(+0.75%) |
Oct 17, 2023 | 32.61 | 33.15 | 32.61 | 33.10 | 42,730 | +0.40(+1.24%) |
Oct 16, 2023 | 32.56 | 32.73 | 32.29 | 32.69 | 33,560 | +0.31(+0.96%) |
Oct 13, 2023 | 32.40 | 32.61 | 32.24 | 32.38 | 39,426 | +0.49(+1.53%) |
Oct 12, 2023 | 32.16 | 32.16 | 31.63 | 31.89 | 63,794 | +0.02(+0.06%) |
Oct 11, 2023 | 31.59 | 31.88 | 31.34 | 31.87 | 32,631 | +0.08(+0.26%) |
Oct 10, 2023 | 31.66 | 32.03 | 31.65 | 31.79 | 41,228 | +0.15(+0.48%) |
Oct 09, 2023 | 31.35 | 31.78 | 31.18 | 31.64 | 206,950 | +1.06(+3.45%) |
Oct 06, 2023 | 30.21 | 30.86 | 30.07 | 30.58 | 36,545 | +0.70(+2.35%) |
Oct 05, 2023 | 29.39 | 29.94 | 29.39 | 29.88 | 64,921 | +0.20(+0.66%) |
Oct 04, 2023 | 30.48 | 30.48 | 29.44 | 29.68 | 112,804 | -1.17(-3.81%) |
Oct 03, 2023 | 30.91 | 30.98 | 30.44 | 30.86 | 77,861 | -0.25(-0.79%) |
Oct 02, 2023 | 32.01 | 32.01 | 30.91 | 31.10 | 139,675 | -0.98(-3.05%) |
Sep 29, 2023 | 32.76 | 32.76 | 31.95 | 32.08 | 72,785 | -0.59(-1.81%) |
Sep 28, 2023 | 32.33 | 32.85 | 32.33 | 32.67 | 48,544 | +0.31(+0.95%) |
Sep 27, 2023 | 31.86 | 32.57 | 31.86 | 32.37 | 50,050 | +0.87(+2.76%) |
Sep 26, 2023 | 31.31 | 31.71 | 31.31 | 31.50 | 32,254 | -0.15(-0.47%) |
Sep 25, 2023 | 31.12 | 31.65 | 31.51 | 31.65 | 95,411 | +0.55(+1.78%) |
Sep 22, 2023 | 31.55 | 31.69 | 31.08 | 31.09 | 58,578 | -0.16(-0.51%) |
Sep 21, 2023 | 31.79 | 31.97 | 31.17 | 31.25 | 69,893 | -0.23(-0.72%) |
Sep 20, 2023 | 31.74 | 32.11 | 31.48 | 31.48 | 61,119 | -0.45(-1.42%) |
Sep 19, 2023 | 32.63 | 32.63 | 31.81 | 31.93 | 59,860 | -0.45(-1.40%) |
Sep 18, 2023 | 32.56 | 32.74 | 32.20 | 32.39 | 79,454 | +0.05(+0.15%) |
Sep 15, 2023 | 32.80 | 32.80 | 32.24 | 32.34 | 89,375 | -0.61(-1.85%) |
Sep 14, 2023 | 33.18 | 33.30 | 32.91 | 32.95 | 39,148 | +0.09(+0.27%) |
Sep 13, 2023 | 33.30 | 33.30 | 32.68 | 32.86 | 75,020 | -0.34(-1.02%) |
Sep 12, 2023 | 32.72 | 33.25 | 32.72 | 33.20 | 114,777 | +0.70(+2.16%) |
Sep 11, 2023 | 33.24 | 33.32 | 32.39 | 32.49 | 56,191 | -0.50(-1.51%) |
Sep 08, 2023 | 32.72 | 33.28 | 32.72 | 32.99 | 34,320 | +0.42(+1.28%) |
Sep 07, 2023 | 32.50 | 32.77 | 32.50 | 32.57 | 56,826 | -0.02(-0.06%) |
Sep 06, 2023 | 32.62 | 32.89 | 32.33 | 32.59 | 120,538 | -0.03(-0.09%) |
Sep 05, 2023 | 33.06 | 33.17 | 32.62 | 32.62 | 264,558 | -0.21(-0.63%) |