Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.33 | 29.40 | 29.28 | 29.40 | 5,717 | +0.16(+0.55%) |
Nov 29, 2023 | 29.28 | 29.29 | 29.23 | 29.24 | 9,712 | +0.03(+0.09%) |
Nov 28, 2023 | 29.23 | 29.25 | 29.14 | 29.22 | 11,902 | -0.05(-0.17%) |
Nov 27, 2023 | 29.35 | 29.35 | 29.23 | 29.27 | 8,113 | -0.12(-0.40%) |
Nov 24, 2023 | 29.34 | 29.39 | 29.31 | 29.38 | 21,342 | +0.10(+0.33%) |
Nov 22, 2023 | 29.29 | 29.30 | 29.22 | 29.28 | 53,210 | +0.11(+0.38%) |
Nov 21, 2023 | 29.21 | 29.23 | 29.10 | 29.17 | 29,908 | -0.10(-0.35%) |
Nov 20, 2023 | 29.23 | 29.32 | 29.23 | 29.28 | 7,260 | +0.06(+0.22%) |
Nov 17, 2023 | 29.16 | 29.24 | 29.16 | 29.21 | 8,124 | +0.17(+0.60%) |
Nov 16, 2023 | 29.01 | 29.10 | 28.97 | 29.04 | 3,868 | -0.12(-0.41%) |
Nov 15, 2023 | 29.13 | 29.21 | 29.13 | 29.16 | 4,364 | +0.11(+0.39%) |
Nov 14, 2023 | 28.93 | 29.09 | 28.93 | 29.05 | 7,385 | +0.39(+1.35%) |
Nov 13, 2023 | 28.52 | 28.70 | 28.52 | 28.66 | 8,729 | +0.06(+0.21%) |
Nov 10, 2023 | 28.49 | 28.61 | 28.37 | 28.60 | 2,916 | +0.12(+0.41%) |
Nov 09, 2023 | 28.62 | 28.65 | 28.48 | 28.48 | 3,134 | +0.02(+0.07%) |
Nov 08, 2023 | 28.43 | 28.50 | 28.41 | 28.46 | 22,243 | -0.05(-0.16%) |
Nov 07, 2023 | 28.46 | 28.53 | 28.46 | 28.51 | 898 | -0.09(-0.32%) |
Nov 06, 2023 | 28.67 | 28.67 | 28.57 | 28.60 | 1,610 | +0.00(+0.02%) |
Nov 03, 2023 | 28.50 | 28.64 | 28.50 | 28.59 | 2,297 | +0.15(+0.51%) |
Nov 02, 2023 | 28.40 | 28.45 | 28.40 | 28.45 | 822 | +0.45(+1.63%) |
Nov 01, 2023 | 27.83 | 28.00 | 27.83 | 27.99 | 5,890 | +0.27(+0.98%) |
Oct 31, 2023 | 27.67 | 27.72 | 27.66 | 27.72 | 26,978 | +0.14(+0.52%) |
Oct 30, 2023 | 27.62 | 27.70 | 27.52 | 27.58 | 16,011 | +0.24(+0.88%) |
Oct 27, 2023 | 27.57 | 27.64 | 27.31 | 27.34 | 11,898 | -0.13(-0.48%) |
Oct 26, 2023 | 27.54 | 27.60 | 27.44 | 27.47 | 2,084 | -0.16(-0.58%) |
Oct 25, 2023 | 27.66 | 27.70 | 27.59 | 27.63 | 3,689 | -0.16(-0.57%) |
Oct 24, 2023 | 27.60 | 27.82 | 27.60 | 27.79 | 2,993 | +0.27(+0.97%) |
Oct 23, 2023 | 27.61 | 27.61 | 27.52 | 27.52 | 4,015 | -0.05(-0.17%) |
Oct 20, 2023 | 27.78 | 27.79 | 27.57 | 27.57 | 4,639 | -0.33(-1.19%) |
Oct 19, 2023 | 28.03 | 28.10 | 27.89 | 27.90 | 8,065 | -0.27(-0.95%) |
Oct 18, 2023 | 28.41 | 28.41 | 28.16 | 28.17 | 6,684 | -0.39(-1.37%) |
Oct 17, 2023 | 28.37 | 28.65 | 28.37 | 28.56 | 2,414 | +0.00(+0.01%) |
Oct 16, 2023 | 28.43 | 28.57 | 28.43 | 28.56 | 22,689 | +0.11(+0.37%) |
Oct 13, 2023 | 28.62 | 28.62 | 28.43 | 28.45 | 4,728 | -0.22(-0.78%) |
Oct 12, 2023 | 28.88 | 28.88 | 28.57 | 28.67 | 7,908 | -0.06(-0.22%) |
Oct 11, 2023 | 28.74 | 28.74 | 28.65 | 28.74 | 13,490 | +0.14(+0.47%) |
Oct 10, 2023 | 28.54 | 28.66 | 28.54 | 28.60 | 10,521 | +0.35(+1.23%) |
Oct 09, 2023 | 28.12 | 28.27 | 28.12 | 28.25 | 8,403 | -0.06(-0.22%) |
Oct 06, 2023 | 28.05 | 28.40 | 27.97 | 28.32 | 4,792 | +0.26(+0.92%) |
Oct 05, 2023 | 28.05 | 28.06 | 27.95 | 28.06 | 12,572 | +0.12(+0.44%) |
Oct 04, 2023 | 27.95 | 27.98 | 27.79 | 27.94 | 12,590 | -0.04(-0.14%) |
Oct 03, 2023 | 28.01 | 28.04 | 27.94 | 27.98 | 6,557 | -0.30(-1.06%) |
Oct 02, 2023 | 28.45 | 28.45 | 28.26 | 28.28 | 2,329 | -0.20(-0.70%) |
Sep 29, 2023 | 28.77 | 28.77 | 28.46 | 28.48 | 26,064 | -0.07(-0.23%) |
Sep 28, 2023 | 28.41 | 28.58 | 28.41 | 28.54 | 4,702 | +0.07(+0.26%) |
Sep 27, 2023 | 28.53 | 28.54 | 28.35 | 28.47 | 12,586 | +0.06(+0.20%) |
Sep 26, 2023 | 28.58 | 28.58 | 28.39 | 28.41 | 15,102 | -0.28(-0.99%) |
Sep 25, 2023 | 28.63 | 28.75 | 28.70 | 28.70 | 11,311 | -0.08(-0.27%) |
Sep 22, 2023 | 28.84 | 28.88 | 28.77 | 28.77 | 1,946 | +0.10(+0.34%) |
Sep 21, 2023 | 28.85 | 28.85 | 28.63 | 28.68 | 9,111 | -0.41(-1.40%) |
Sep 20, 2023 | 29.19 | 29.27 | 29.07 | 29.08 | 4,201 | -0.04(-0.12%) |
Sep 19, 2023 | 29.15 | 29.15 | 29.09 | 29.12 | 3,318 | -0.02(-0.06%) |
Sep 18, 2023 | 29.14 | 29.18 | 29.13 | 29.14 | 4,072 | -0.08(-0.27%) |
Sep 15, 2023 | 29.38 | 29.40 | 29.21 | 29.21 | 8,431 | -0.12(-0.43%) |
Sep 14, 2023 | 29.14 | 29.37 | 29.14 | 29.34 | 14,554 | +0.44(+1.52%) |
Sep 13, 2023 | 28.97 | 28.97 | 28.86 | 28.90 | 6,592 | -0.07(-0.25%) |
Sep 12, 2023 | 29.02 | 29.03 | 28.97 | 28.97 | 2,247 | -0.06(-0.22%) |
Sep 11, 2023 | 28.94 | 29.05 | 28.90 | 29.04 | 6,710 | +0.19(+0.65%) |
Sep 08, 2023 | 28.83 | 28.89 | 28.83 | 28.85 | 4,595 | +0.03(+0.11%) |
Sep 07, 2023 | 28.83 | 28.88 | 28.82 | 28.82 | 6,210 | -0.16(-0.55%) |
Sep 06, 2023 | 29.05 | 29.05 | 28.92 | 28.97 | 3,518 | -0.13(-0.45%) |
Sep 05, 2023 | 29.09 | 29.15 | 29.05 | 29.11 | 4,668 | -0.02(-0.07%) |