Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.07 | 28.17 | 27.60 | 27.82 | 18,173 | -0.11(-0.38%) |
Nov 29, 2023 | 27.97 | 28.08 | 27.87 | 27.93 | 14,726 | -0.02(-0.09%) |
Nov 28, 2023 | 28.00 | 28.22 | 27.87 | 27.95 | 17,974 | +0.06(+0.22%) |
Nov 27, 2023 | 27.99 | 27.99 | 27.43 | 27.89 | 41,862 | -0.28(-0.99%) |
Nov 24, 2023 | 27.75 | 28.44 | 27.65 | 28.17 | 13,001 | +0.08(+0.30%) |
Nov 22, 2023 | 28.00 | 28.13 | 27.65 | 28.08 | 31,945 | -0.02(-0.06%) |
Nov 21, 2023 | 28.24 | 28.27 | 27.86 | 28.10 | 23,562 | -0.06(-0.21%) |
Nov 20, 2023 | 28.23 | 28.33 | 28.10 | 28.16 | 6,320 | +0.06(+0.22%) |
Nov 17, 2023 | 27.87 | 28.36 | 27.87 | 28.10 | 35,968 | +0.36(+1.31%) |
Nov 16, 2023 | 28.50 | 28.50 | 27.68 | 27.73 | 44,199 | -0.93(-3.25%) |
Nov 15, 2023 | 28.69 | 28.85 | 28.60 | 28.67 | 23,738 | +0.02(+0.07%) |
Nov 14, 2023 | 28.76 | 28.76 | 28.56 | 28.65 | 11,569 | +0.27(+0.96%) |
Nov 13, 2023 | 28.43 | 28.54 | 28.36 | 28.37 | 5,102 | +0.17(+0.60%) |
Nov 10, 2023 | 28.21 | 28.53 | 28.05 | 28.21 | 8,661 | +0.15(+0.54%) |
Nov 09, 2023 | 28.52 | 28.52 | 28.04 | 28.05 | 14,481 | -0.40(-1.42%) |
Nov 08, 2023 | 29.43 | 29.43 | 28.46 | 28.46 | 7,326 | -1.42(-4.75%) |
Nov 07, 2023 | 29.54 | 29.88 | 29.54 | 29.88 | 1,252 | +0.31(+1.05%) |
Nov 06, 2023 | 30.10 | 30.10 | 29.57 | 29.57 | 3,935 | -0.44(-1.47%) |
Nov 03, 2023 | 30.47 | 30.47 | 29.87 | 30.01 | 944 | -0.53(-1.73%) |
Nov 02, 2023 | 29.37 | 30.54 | 29.37 | 30.54 | 2,369 | +1.19(+4.07%) |
Nov 01, 2023 | 29.67 | 29.67 | 29.13 | 29.34 | 1,931 | +0.21(+0.71%) |
Oct 31, 2023 | 29.01 | 29.35 | 29.01 | 29.14 | 17,307 | +0.11(+0.39%) |
Oct 30, 2023 | 29.24 | 29.24 | 28.80 | 29.02 | 4,775 | -0.32(-1.09%) |
Oct 27, 2023 | 29.45 | 29.45 | 29.33 | 29.34 | 728 | -0.71(-2.35%) |
Oct 26, 2023 | 29.73 | 30.05 | 29.65 | 30.05 | 1,446 | +0.24(+0.79%) |
Oct 25, 2023 | 29.73 | 29.81 | 29.64 | 29.81 | 3,631 | -0.01(-0.03%) |
Oct 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 467 | -0.29(-0.97%) |
Oct 23, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 447 | -0.18(-0.59%) |
Oct 20, 2023 | 30.45 | 30.45 | 30.29 | 30.29 | 13,905 | -0.40(-1.32%) |
Oct 19, 2023 | 30.56 | 30.74 | 30.56 | 30.70 | 6,483 | -0.07(-0.24%) |
Oct 18, 2023 | 30.19 | 30.90 | 30.19 | 30.77 | 2,457 | +0.12(+0.39%) |
Oct 17, 2023 | 30.51 | 30.73 | 30.51 | 30.65 | 3,648 | +0.17(+0.56%) |
Oct 16, 2023 | 30.44 | 30.53 | 30.37 | 30.48 | 5,432 | +0.09(+0.31%) |
Oct 13, 2023 | 29.92 | 30.53 | 29.92 | 30.39 | 7,392 | +0.72(+2.44%) |
Oct 12, 2023 | 29.81 | 29.86 | 29.54 | 29.66 | 7,217 | +0.06(+0.21%) |
Oct 11, 2023 | 29.59 | 29.60 | 29.40 | 29.60 | 4,431 | -0.15(-0.49%) |
Oct 10, 2023 | 29.58 | 29.75 | 29.40 | 29.75 | 6,985 | +0.25(+0.86%) |
Oct 09, 2023 | 29.06 | 29.49 | 29.06 | 29.49 | 4,109 | +0.80(+2.79%) |
Oct 06, 2023 | 28.07 | 28.72 | 28.07 | 28.69 | 9,005 | +0.59(+2.11%) |
Oct 05, 2023 | 28.15 | 28.15 | 28.06 | 28.10 | 3,291 | -0.08(-0.27%) |
Oct 04, 2023 | 28.57 | 28.62 | 27.89 | 28.18 | 8,592 | -0.79(-2.73%) |
Oct 03, 2023 | 29.54 | 29.54 | 28.93 | 28.97 | 25,270 | -0.71(-2.38%) |
Oct 02, 2023 | 29.32 | 29.67 | 29.32 | 29.67 | 15,551 | -0.12(-0.41%) |
Sep 29, 2023 | 30.16 | 30.43 | 29.80 | 29.80 | 2,561 | -0.34(-1.12%) |
Sep 28, 2023 | 30.02 | 30.24 | 30.02 | 30.13 | 5,023 | +0.04(+0.13%) |
Sep 27, 2023 | 29.63 | 30.25 | 29.63 | 30.10 | 5,861 | +0.72(+2.47%) |
Sep 26, 2023 | 29.48 | 29.64 | 29.35 | 29.37 | 3,400 | -0.26(-0.89%) |
Sep 25, 2023 | 29.21 | 29.64 | 29.54 | 29.64 | 5,620 | +0.22(+0.74%) |
Sep 22, 2023 | 29.42 | 29.48 | 29.10 | 29.42 | 7,705 | +0.16(+0.55%) |
Sep 21, 2023 | 29.63 | 29.63 | 29.26 | 29.26 | 4,167 | -0.33(-1.11%) |
Sep 20, 2023 | 29.70 | 29.83 | 29.58 | 29.59 | 18,246 | -0.11(-0.38%) |
Sep 19, 2023 | 29.91 | 29.91 | 29.64 | 29.70 | 5,050 | -0.09(-0.32%) |
Sep 18, 2023 | 29.89 | 29.99 | 29.59 | 29.80 | 5,685 | +0.08(+0.29%) |
Sep 15, 2023 | 29.99 | 29.99 | 29.70 | 29.71 | 2,709 | -0.41(-1.37%) |
Sep 14, 2023 | 29.97 | 30.14 | 29.97 | 30.12 | 5,158 | +0.31(+1.04%) |
Sep 13, 2023 | 30.12 | 30.12 | 29.81 | 29.81 | 3,325 | -0.16(-0.53%) |
Sep 12, 2023 | 29.63 | 30.07 | 29.63 | 29.97 | 1,972 | +0.51(+1.72%) |
Sep 11, 2023 | 30.19 | 30.19 | 29.40 | 29.47 | 3,287 | -0.55(-1.82%) |
Sep 08, 2023 | 30.14 | 30.37 | 30.01 | 30.01 | 4,002 | -0.06(-0.19%) |
Sep 07, 2023 | 29.97 | 30.10 | 29.97 | 30.07 | 4,335 | -0.11(-0.37%) |
Sep 06, 2023 | 30.02 | 30.18 | 29.71 | 30.18 | 8,512 | +0.19(+0.63%) |
Sep 05, 2023 | 30.05 | 30.36 | 29.99 | 29.99 | 8,979 | +0.03(+0.09%) |