Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.77 | 30.84 | 30.76 | 30.81 | 78,898 | +0.03(+0.10%) |
Nov 29, 2023 | 30.82 | 31.00 | 30.76 | 30.78 | 212,401 | -0.01(-0.04%) |
Nov 28, 2023 | 30.82 | 30.88 | 30.77 | 30.79 | 102,149 | +0.01(+0.03%) |
Nov 27, 2023 | 30.72 | 30.81 | 30.66 | 30.78 | 61,905 | -0.06(-0.20%) |
Nov 24, 2023 | 30.75 | 30.84 | 30.73 | 30.84 | 137,323 | +0.11(+0.35%) |
Nov 22, 2023 | 30.72 | 30.76 | 30.60 | 30.73 | 80,039 | +0.02(+0.06%) |
Nov 21, 2023 | 30.63 | 30.79 | 30.61 | 30.71 | 148,127 | +0.00(+0.00%) |
Nov 20, 2023 | 30.74 | 30.81 | 30.71 | 30.71 | 87,678 | -0.04(-0.13%) |
Nov 17, 2023 | 30.75 | 30.78 | 30.63 | 30.75 | 53,018 | +0.17(+0.55%) |
Nov 16, 2023 | 30.62 | 30.69 | 30.40 | 30.58 | 122,523 | -0.17(-0.55%) |
Nov 15, 2023 | 30.66 | 30.83 | 30.66 | 30.75 | 79,099 | +0.00(+0.00%) |
Nov 14, 2023 | 30.56 | 30.75 | 30.56 | 30.75 | 69,826 | +0.24(+0.78%) |
Nov 13, 2023 | 30.53 | 30.56 | 30.43 | 30.51 | 49,935 | -0.07(-0.22%) |
Nov 10, 2023 | 30.68 | 30.68 | 30.57 | 30.58 | 27,713 | -0.11(-0.35%) |
Nov 09, 2023 | 30.78 | 30.82 | 30.63 | 30.69 | 71,323 | -0.03(-0.10%) |
Nov 08, 2023 | 30.79 | 30.88 | 30.64 | 30.72 | 46,314 | -0.06(-0.19%) |
Nov 07, 2023 | 30.64 | 30.79 | 30.64 | 30.78 | 26,484 | -0.03(-0.10%) |
Nov 06, 2023 | 31.09 | 31.09 | 30.76 | 30.81 | 44,961 | -0.34(-1.08%) |
Nov 03, 2023 | 31.20 | 31.20 | 31.10 | 31.15 | 72,173 | +0.14(+0.45%) |
Nov 02, 2023 | 31.00 | 31.05 | 30.97 | 31.01 | 54,977 | -0.03(-0.10%) |
Nov 01, 2023 | 31.08 | 31.11 | 30.89 | 31.04 | 29,103 | -0.06(-0.19%) |
Oct 31, 2023 | 31.03 | 31.11 | 31.01 | 31.10 | 16,336 | +0.06(+0.19%) |
Oct 30, 2023 | 31.16 | 31.16 | 31.03 | 31.04 | 25,692 | +0.00(+0.00%) |
Oct 27, 2023 | 31.11 | 31.12 | 30.99 | 31.04 | 113,686 | -0.03(-0.10%) |
Oct 26, 2023 | 31.04 | 31.10 | 31.03 | 31.07 | 17,065 | +0.07(+0.22%) |
Oct 25, 2023 | 30.91 | 31.09 | 30.91 | 31.00 | 49,831 | -0.12(-0.38%) |
Oct 24, 2023 | 31.08 | 31.14 | 30.99 | 31.12 | 44,148 | +0.14(+0.45%) |
Oct 23, 2023 | 31.01 | 31.06 | 30.95 | 30.98 | 27,712 | -0.03(-0.10%) |
Oct 20, 2023 | 31.04 | 31.11 | 30.98 | 31.01 | 30,259 | -0.03(-0.10%) |
Oct 19, 2023 | 31.12 | 31.38 | 30.84 | 31.04 | 97,884 | -0.12(-0.38%) |
Oct 18, 2023 | 31.20 | 31.25 | 31.16 | 31.16 | 46,128 | -0.21(-0.66%) |
Oct 17, 2023 | 31.17 | 31.46 | 31.03 | 31.36 | 25,884 | +0.07(+0.22%) |
Oct 16, 2023 | 31.23 | 31.32 | 31.23 | 31.29 | 30,816 | +0.12(+0.38%) |
Oct 13, 2023 | 31.31 | 31.31 | 31.10 | 31.18 | 25,932 | +0.02(+0.06%) |
Oct 12, 2023 | 31.26 | 31.26 | 31.16 | 31.16 | 31,268 | -0.04(-0.13%) |
Oct 11, 2023 | 31.12 | 31.25 | 31.12 | 31.20 | 52,713 | -0.00(-0.00%) |
Oct 10, 2023 | 31.11 | 31.23 | 31.08 | 31.20 | 32,132 | +0.14(+0.45%) |
Oct 09, 2023 | 30.93 | 31.08 | 30.93 | 31.06 | 15,713 | +0.05(+0.16%) |
Oct 06, 2023 | 31.07 | 31.12 | 30.97 | 31.01 | 23,489 | -0.04(-0.13%) |
Oct 05, 2023 | 31.15 | 31.15 | 31.01 | 31.05 | 29,349 | -0.07(-0.22%) |
Oct 04, 2023 | 31.45 | 31.45 | 30.96 | 31.12 | 55,750 | -0.02(-0.06%) |
Oct 03, 2023 | 31.19 | 31.21 | 30.93 | 31.14 | 47,560 | +0.03(+0.10%) |
Oct 02, 2023 | 31.09 | 31.24 | 31.09 | 31.11 | 28,378 | -0.11(-0.35%) |
Sep 29, 2023 | 31.24 | 31.28 | 31.18 | 31.21 | 58,275 | -0.02(-0.05%) |
Sep 28, 2023 | 31.13 | 31.24 | 31.13 | 31.23 | 25,026 | +0.02(+0.05%) |
Sep 27, 2023 | 31.17 | 31.27 | 31.17 | 31.21 | 14,408 | +0.05(+0.16%) |
Sep 26, 2023 | 30.97 | 31.27 | 30.97 | 31.17 | 25,944 | -0.10(-0.32%) |
Sep 25, 2023 | 31.19 | 31.30 | 31.24 | 31.26 | 13,369 | +0.03(+0.09%) |
Sep 22, 2023 | 31.28 | 31.33 | 31.21 | 31.23 | 17,109 | +0.11(+0.35%) |
Sep 21, 2023 | 31.03 | 31.18 | 31.03 | 31.13 | 23,358 | -0.03(-0.10%) |
Sep 20, 2023 | 31.17 | 31.26 | 31.10 | 31.16 | 21,610 | -0.02(-0.06%) |
Sep 19, 2023 | 31.14 | 31.18 | 31.09 | 31.18 | 31,460 | +0.11(+0.35%) |
Sep 18, 2023 | 31.11 | 31.15 | 31.06 | 31.07 | 34,486 | +0.00(+0.00%) |
Sep 15, 2023 | 31.11 | 31.15 | 31.05 | 31.07 | 23,393 | -0.10(-0.32%) |
Sep 14, 2023 | 31.18 | 31.21 | 31.16 | 31.17 | 20,451 | +0.07(+0.22%) |
Sep 13, 2023 | 31.12 | 31.17 | 31.08 | 31.10 | 36,697 | -0.11(-0.35%) |
Sep 12, 2023 | 31.14 | 31.22 | 31.13 | 31.20 | 32,495 | +0.05(+0.16%) |
Sep 11, 2023 | 31.05 | 31.17 | 31.05 | 31.16 | 27,273 | +0.14(+0.45%) |
Sep 08, 2023 | 31.01 | 31.08 | 30.98 | 31.02 | 20,307 | +0.03(+0.10%) |
Sep 07, 2023 | 30.98 | 31.07 | 30.95 | 30.99 | 32,200 | -0.04(-0.13%) |
Sep 06, 2023 | 31.08 | 31.10 | 30.99 | 31.03 | 53,519 | +0.01(+0.03%) |
Sep 05, 2023 | 31.20 | 31.25 | 30.98 | 31.02 | 25,000 | -0.26(-0.82%) |