Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.89 | 29.99 | 29.70 | 29.90 | 70,450 | +0.09(+0.30%) |
Nov 29, 2023 | 30.04 | 30.20 | 29.75 | 29.81 | 52,693 | -0.15(-0.50%) |
Nov 28, 2023 | 29.82 | 30.10 | 29.71 | 29.96 | 94,373 | +0.22(+0.75%) |
Nov 27, 2023 | 29.77 | 29.77 | 29.48 | 29.74 | 116,173 | +0.01(+0.02%) |
Nov 24, 2023 | 29.64 | 29.78 | 29.64 | 29.73 | 22,715 | +0.01(+0.03%) |
Nov 22, 2023 | 29.63 | 29.72 | 29.53 | 29.72 | 49,609 | +0.19(+0.63%) |
Nov 21, 2023 | 29.62 | 29.62 | 29.35 | 29.54 | 70,369 | -0.09(-0.29%) |
Nov 20, 2023 | 29.62 | 29.75 | 29.37 | 29.62 | 88,721 | -0.09(-0.30%) |
Nov 17, 2023 | 29.81 | 29.81 | 29.55 | 29.71 | 50,804 | +0.07(+0.23%) |
Nov 16, 2023 | 29.72 | 29.78 | 29.55 | 29.64 | 56,223 | +0.14(+0.47%) |
Nov 15, 2023 | 29.48 | 29.86 | 29.46 | 29.51 | 59,487 | +0.12(+0.41%) |
Nov 14, 2023 | 28.73 | 29.42 | 28.73 | 29.39 | 80,778 | +1.29(+4.60%) |
Nov 13, 2023 | 28.32 | 28.32 | 28.06 | 28.09 | 73,292 | -0.31(-1.08%) |
Nov 10, 2023 | 28.61 | 28.61 | 28.27 | 28.40 | 127,985 | -0.23(-0.79%) |
Nov 09, 2023 | 28.95 | 29.07 | 28.60 | 28.63 | 83,763 | -0.22(-0.76%) |
Nov 08, 2023 | 28.88 | 28.88 | 28.58 | 28.84 | 72,745 | -0.29(-1.01%) |
Nov 07, 2023 | 29.25 | 29.33 | 29.12 | 29.14 | 85,889 | -0.13(-0.45%) |
Nov 06, 2023 | 29.50 | 29.51 | 29.25 | 29.27 | 63,362 | -0.24(-0.80%) |
Nov 03, 2023 | 29.71 | 29.82 | 29.50 | 29.50 | 175,219 | +0.22(+0.73%) |
Nov 02, 2023 | 28.59 | 29.40 | 28.59 | 29.29 | 96,194 | +0.68(+2.39%) |
Nov 01, 2023 | 28.06 | 28.70 | 28.00 | 28.61 | 39,289 | +0.38(+1.36%) |
Oct 31, 2023 | 28.04 | 28.27 | 27.96 | 28.22 | 38,375 | +0.29(+1.02%) |
Oct 30, 2023 | 27.93 | 28.20 | 27.72 | 27.94 | 69,209 | +0.14(+0.51%) |
Oct 27, 2023 | 28.33 | 28.36 | 27.74 | 27.79 | 70,891 | -0.66(-2.31%) |
Oct 26, 2023 | 28.24 | 28.61 | 28.24 | 28.45 | 295,701 | +0.31(+1.09%) |
Oct 25, 2023 | 28.01 | 28.21 | 27.89 | 28.14 | 50,013 | -0.00(-0.01%) |
Oct 24, 2023 | 27.97 | 28.25 | 27.93 | 28.15 | 185,522 | +0.53(+1.90%) |
Oct 23, 2023 | 27.70 | 28.03 | 27.43 | 27.62 | 122,325 | -0.29(-1.03%) |
Oct 20, 2023 | 28.08 | 28.35 | 27.91 | 27.91 | 112,444 | -0.32(-1.12%) |
Oct 19, 2023 | 28.47 | 28.68 | 28.18 | 28.22 | 103,775 | -0.33(-1.15%) |
Oct 18, 2023 | 28.82 | 28.82 | 28.37 | 28.55 | 96,263 | -0.36(-1.26%) |
Oct 17, 2023 | 28.59 | 29.08 | 28.59 | 28.91 | 122,163 | +0.06(+0.21%) |
Oct 16, 2023 | 28.52 | 28.94 | 28.38 | 28.85 | 144,357 | +0.36(+1.25%) |
Oct 13, 2023 | 28.52 | 28.69 | 28.38 | 28.50 | 66,197 | +0.17(+0.60%) |
Oct 12, 2023 | 28.80 | 28.81 | 28.11 | 28.33 | 365,913 | -0.51(-1.76%) |
Oct 11, 2023 | 28.60 | 28.87 | 28.48 | 28.83 | 100,857 | +0.33(+1.14%) |
Oct 10, 2023 | 28.08 | 28.53 | 28.08 | 28.51 | 100,269 | +0.55(+1.97%) |
Oct 09, 2023 | 27.57 | 27.98 | 27.54 | 27.96 | 125,155 | +0.34(+1.21%) |
Oct 06, 2023 | 26.95 | 27.69 | 26.55 | 27.62 | 201,650 | +0.45(+1.67%) |
Oct 05, 2023 | 27.18 | 27.32 | 26.96 | 27.17 | 129,860 | -0.07(-0.26%) |
Oct 04, 2023 | 27.22 | 27.29 | 26.75 | 27.24 | 105,290 | +0.07(+0.25%) |
Oct 03, 2023 | 26.77 | 27.24 | 26.42 | 27.17 | 417,502 | +0.19(+0.69%) |
Oct 02, 2023 | 28.09 | 28.09 | 26.81 | 26.98 | 79,825 | -1.19(-4.24%) |
Sep 29, 2023 | 28.40 | 28.58 | 28.01 | 28.17 | 548,569 | +0.01(+0.04%) |
Sep 28, 2023 | 28.70 | 28.74 | 28.09 | 28.16 | 42,417 | -0.42(-1.48%) |
Sep 27, 2023 | 28.99 | 29.01 | 28.55 | 28.59 | 74,508 | -0.37(-1.26%) |
Sep 26, 2023 | 29.64 | 29.64 | 28.92 | 28.95 | 58,807 | -0.81(-2.72%) |
Sep 25, 2023 | 29.64 | 29.79 | 29.64 | 29.76 | 32,408 | -0.05(-0.17%) |
Sep 22, 2023 | 29.92 | 29.99 | 29.75 | 29.81 | 256,109 | -0.14(-0.46%) |
Sep 21, 2023 | 30.22 | 30.27 | 29.94 | 29.95 | 183,248 | -0.34(-1.13%) |
Sep 20, 2023 | 30.37 | 30.61 | 30.28 | 30.29 | 47,922 | -0.02(-0.06%) |
Sep 19, 2023 | 30.47 | 30.60 | 30.31 | 30.31 | 55,217 | -0.17(-0.55%) |
Sep 18, 2023 | 30.50 | 30.54 | 30.26 | 30.48 | 121,258 | +0.01(+0.02%) |
Sep 15, 2023 | 30.72 | 30.74 | 30.46 | 30.47 | 24,720 | -0.12(-0.38%) |
Sep 14, 2023 | 30.29 | 30.58 | 30.29 | 30.58 | 31,555 | +0.47(+1.56%) |
Sep 13, 2023 | 29.85 | 30.20 | 29.85 | 30.11 | 56,470 | +0.28(+0.95%) |
Sep 12, 2023 | 29.67 | 29.90 | 29.63 | 29.83 | 49,601 | +0.15(+0.49%) |
Sep 11, 2023 | 29.65 | 29.88 | 29.65 | 29.68 | 49,422 | -0.02(-0.07%) |
Sep 08, 2023 | 29.50 | 29.72 | 29.45 | 29.70 | 54,542 | +0.23(+0.80%) |
Sep 07, 2023 | 29.19 | 29.62 | 29.19 | 29.47 | 80,692 | +0.32(+1.11%) |
Sep 06, 2023 | 29.19 | 29.19 | 29.05 | 29.15 | 35,056 | +0.00(+0.00%) |
Sep 05, 2023 | 29.64 | 29.64 | 29.06 | 29.15 | 48,158 | -0.50(-1.68%) |