Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.85 | 27.01 | 26.78 | 26.92 | 72,143 | +0.26(+0.98%) |
Nov 29, 2023 | 26.76 | 26.78 | 26.52 | 26.66 | 42,744 | -0.08(-0.30%) |
Nov 28, 2023 | 27.10 | 27.23 | 26.69 | 26.74 | 63,669 | -0.74(-2.69%) |
Nov 27, 2023 | 27.52 | 27.66 | 27.46 | 27.48 | 41,451 | -0.35(-1.26%) |
Nov 24, 2023 | 27.84 | 27.89 | 27.73 | 27.83 | 18,439 | -0.28(-1.00%) |
Nov 22, 2023 | 27.81 | 28.14 | 27.75 | 28.11 | 47,063 | +0.26(+0.93%) |
Nov 21, 2023 | 27.78 | 27.86 | 27.60 | 27.85 | 37,090 | -0.59(-2.07%) |
Nov 20, 2023 | 28.76 | 28.79 | 28.40 | 28.44 | 37,830 | +0.11(+0.39%) |
Nov 17, 2023 | 28.24 | 28.37 | 28.21 | 28.33 | 28,928 | +0.00(+0.00%) |
Nov 16, 2023 | 28.60 | 28.60 | 28.12 | 28.33 | 47,008 | -0.60(-2.07%) |
Nov 15, 2023 | 28.80 | 29.01 | 28.79 | 28.93 | 47,231 | +0.18(+0.63%) |
Nov 14, 2023 | 28.86 | 28.89 | 28.54 | 28.75 | 63,904 | -0.55(-1.88%) |
Nov 13, 2023 | 29.58 | 29.70 | 29.20 | 29.30 | 46,879 | -0.33(-1.11%) |
Nov 10, 2023 | 29.30 | 29.67 | 29.26 | 29.63 | 25,448 | +0.66(+2.27%) |
Nov 09, 2023 | 29.15 | 29.15 | 28.72 | 28.97 | 55,681 | -0.20(-0.69%) |
Nov 08, 2023 | 28.78 | 29.24 | 28.77 | 29.17 | 98,923 | +0.58(+2.01%) |
Nov 07, 2023 | 28.70 | 28.84 | 28.55 | 28.59 | 63,065 | +0.27(+0.97%) |
Nov 06, 2023 | 28.13 | 28.32 | 28.08 | 28.32 | 24,186 | +0.42(+1.51%) |
Nov 03, 2023 | 27.97 | 27.97 | 27.72 | 27.90 | 66,086 | -0.19(-0.68%) |
Nov 02, 2023 | 28.09 | 28.23 | 28.03 | 28.09 | 26,097 | -0.16(-0.57%) |
Nov 01, 2023 | 28.10 | 28.50 | 27.87 | 28.25 | 47,430 | +0.17(+0.61%) |
Oct 31, 2023 | 27.80 | 28.22 | 27.41 | 28.08 | 97,528 | +0.33(+1.19%) |
Oct 30, 2023 | 27.51 | 27.77 | 27.51 | 27.75 | 40,132 | +0.33(+1.20%) |
Oct 27, 2023 | 28.14 | 28.20 | 27.34 | 27.42 | 142,435 | -0.60(-2.14%) |
Oct 26, 2023 | 28.25 | 28.38 | 27.89 | 28.02 | 49,554 | -0.09(-0.33%) |
Oct 25, 2023 | 28.20 | 28.60 | 27.94 | 28.11 | 64,460 | -0.22(-0.78%) |
Oct 24, 2023 | 28.61 | 28.69 | 28.22 | 28.34 | 38,303 | +0.03(+0.11%) |
Oct 23, 2023 | 28.14 | 28.36 | 28.12 | 28.30 | 44,443 | +0.20(+0.69%) |
Oct 20, 2023 | 28.17 | 28.26 | 27.60 | 28.11 | 157,549 | -0.14(-0.50%) |
Oct 19, 2023 | 28.90 | 28.97 | 28.15 | 28.25 | 108,438 | -0.68(-2.35%) |
Oct 18, 2023 | 28.95 | 29.30 | 28.61 | 28.93 | 145,876 | -0.86(-2.89%) |
Oct 17, 2023 | 29.79 | 29.90 | 29.53 | 29.79 | 93,948 | -0.11(-0.37%) |
Oct 16, 2023 | 29.96 | 30.02 | 29.78 | 29.90 | 55,255 | +0.31(+1.05%) |
Oct 13, 2023 | 30.33 | 30.37 | 29.52 | 29.59 | 117,594 | -2.05(-6.48%) |
Oct 12, 2023 | 31.34 | 31.64 | 31.33 | 31.64 | 42,104 | +0.26(+0.83%) |
Oct 11, 2023 | 31.50 | 31.58 | 31.27 | 31.38 | 89,438 | -0.46(-1.44%) |
Oct 10, 2023 | 32.04 | 32.09 | 31.80 | 31.84 | 27,399 | +0.07(+0.22%) |
Oct 09, 2023 | 32.38 | 32.39 | 31.75 | 31.77 | 45,000 | -1.15(-3.49%) |
Oct 06, 2023 | 33.06 | 33.39 | 32.76 | 32.92 | 60,210 | -0.29(-0.87%) |
Oct 05, 2023 | 33.30 | 33.50 | 33.21 | 33.21 | 47,834 | +0.10(+0.30%) |
Oct 04, 2023 | 33.06 | 33.37 | 33.02 | 33.11 | 54,121 | +0.03(+0.09%) |
Oct 03, 2023 | 33.07 | 33.22 | 32.80 | 33.08 | 41,691 | +0.23(+0.70%) |
Oct 02, 2023 | 32.65 | 32.91 | 32.57 | 32.85 | 52,024 | +0.65(+2.03%) |
Sep 29, 2023 | 31.23 | 32.22 | 31.23 | 32.20 | 55,655 | +0.68(+2.17%) |
Sep 28, 2023 | 31.28 | 31.74 | 31.22 | 31.51 | 99,577 | +0.35(+1.12%) |
Sep 27, 2023 | 30.77 | 31.31 | 30.77 | 31.16 | 102,398 | +0.74(+2.44%) |
Sep 26, 2023 | 30.24 | 30.47 | 30.15 | 30.42 | 61,987 | +0.50(+1.69%) |
Sep 25, 2023 | 29.67 | 29.93 | 29.90 | 29.91 | 33,454 | +0.30(+1.03%) |
Sep 22, 2023 | 29.59 | 29.62 | 29.49 | 29.61 | 13,960 | -0.15(-0.50%) |
Sep 21, 2023 | 29.86 | 29.89 | 29.65 | 29.76 | 64,344 | +0.42(+1.44%) |
Sep 20, 2023 | 29.34 | 29.34 | 28.92 | 29.34 | 38,825 | -0.04(-0.14%) |
Sep 19, 2023 | 29.29 | 29.40 | 29.25 | 29.38 | 12,600 | +0.06(+0.20%) |
Sep 18, 2023 | 29.51 | 29.60 | 29.31 | 29.32 | 12,983 | -0.34(-1.15%) |
Sep 15, 2023 | 29.63 | 29.66 | 29.38 | 29.66 | 64,082 | -0.44(-1.46%) |
Sep 14, 2023 | 30.29 | 30.33 | 29.96 | 30.10 | 53,775 | +0.06(+0.20%) |
Sep 13, 2023 | 29.88 | 30.07 | 29.84 | 30.04 | 44,361 | +0.15(+0.50%) |
Sep 12, 2023 | 30.04 | 30.04 | 29.86 | 29.89 | 39,223 | +0.31(+1.05%) |
Sep 11, 2023 | 29.36 | 29.62 | 29.35 | 29.58 | 49,798 | -0.08(-0.27%) |
Sep 08, 2023 | 29.58 | 29.73 | 29.36 | 29.66 | 32,970 | -0.01(-0.02%) |
Sep 07, 2023 | 29.59 | 29.70 | 29.46 | 29.67 | 29,144 | -0.03(-0.12%) |
Sep 06, 2023 | 29.56 | 29.74 | 29.31 | 29.70 | 44,120 | +0.30(+1.03%) |
Sep 05, 2023 | 29.20 | 29.43 | 29.18 | 29.40 | 36,750 | +0.44(+1.52%) |