Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.38 | 31.60 | 30.82 | 31.31 | 2,169,974 | -0.01(-0.03%) |
Nov 29, 2023 | 31.10 | 32.06 | 30.97 | 31.32 | 1,294,116 | +0.37(+1.18%) |
Nov 28, 2023 | 31.01 | 31.10 | 30.66 | 30.95 | 731,627 | -0.02(-0.06%) |
Nov 27, 2023 | 30.71 | 31.00 | 30.55 | 30.97 | 583,757 | +0.22(+0.72%) |
Nov 24, 2023 | 30.69 | 31.01 | 30.61 | 30.75 | 198,667 | +0.01(+0.03%) |
Nov 22, 2023 | 30.35 | 30.75 | 30.16 | 30.74 | 517,017 | +0.24(+0.79%) |
Nov 21, 2023 | 30.26 | 30.56 | 30.17 | 30.50 | 573,718 | +0.24(+0.79%) |
Nov 20, 2023 | 30.12 | 30.53 | 30.05 | 30.26 | 898,245 | +0.13(+0.42%) |
Nov 17, 2023 | 29.57 | 30.14 | 29.57 | 30.14 | 649,221 | +0.77(+2.62%) |
Nov 16, 2023 | 29.47 | 29.62 | 29.16 | 29.37 | 738,263 | -0.06(-0.20%) |
Nov 15, 2023 | 28.91 | 29.49 | 28.91 | 29.42 | 1,465,375 | +0.44(+1.53%) |
Nov 14, 2023 | 28.85 | 29.08 | 28.77 | 28.98 | 973,442 | +0.43(+1.52%) |
Nov 13, 2023 | 28.64 | 28.64 | 28.29 | 28.55 | 598,415 | +0.06(+0.20%) |
Nov 10, 2023 | 28.35 | 28.75 | 28.34 | 28.49 | 730,707 | +0.21(+0.75%) |
Nov 09, 2023 | 28.45 | 28.67 | 28.24 | 28.28 | 626,086 | -0.06(-0.20%) |
Nov 08, 2023 | 28.53 | 28.66 | 28.10 | 28.34 | 2,065,190 | -0.24(-0.84%) |
Nov 07, 2023 | 28.63 | 28.66 | 28.26 | 28.58 | 946,909 | -0.32(-1.10%) |
Nov 06, 2023 | 29.35 | 29.46 | 28.70 | 28.89 | 768,105 | -0.33(-1.12%) |
Nov 03, 2023 | 29.06 | 29.24 | 29.00 | 29.22 | 1,115,370 | +0.14(+0.50%) |
Nov 02, 2023 | 28.29 | 29.15 | 28.23 | 29.08 | 1,098,944 | +0.73(+2.58%) |
Nov 01, 2023 | 28.43 | 28.58 | 28.10 | 28.35 | 976,471 | +0.07(+0.26%) |
Oct 31, 2023 | 27.80 | 28.29 | 27.78 | 28.27 | 1,206,613 | +0.46(+1.66%) |
Oct 30, 2023 | 28.19 | 28.32 | 27.74 | 27.81 | 1,188,763 | -0.29(-1.04%) |
Oct 27, 2023 | 28.40 | 28.54 | 28.01 | 28.10 | 989,767 | -0.25(-0.86%) |
Oct 26, 2023 | 28.49 | 28.55 | 28.07 | 28.35 | 1,063,214 | -0.09(-0.33%) |
Oct 25, 2023 | 28.78 | 29.19 | 28.39 | 28.44 | 1,433,185 | -0.13(-0.46%) |
Oct 24, 2023 | 28.69 | 28.94 | 28.48 | 28.57 | 833,431 | +0.23(+0.80%) |
Oct 23, 2023 | 28.81 | 29.06 | 28.06 | 28.35 | 2,302,409 | -0.42(-1.47%) |
Oct 20, 2023 | 28.92 | 29.03 | 28.75 | 28.77 | 814,198 | -0.22(-0.75%) |
Oct 19, 2023 | 29.45 | 29.50 | 28.89 | 28.99 | 690,960 | -0.43(-1.47%) |
Oct 18, 2023 | 29.11 | 29.56 | 29.06 | 29.42 | 1,114,338 | +0.43(+1.50%) |
Oct 17, 2023 | 28.97 | 29.04 | 28.76 | 28.99 | 912,206 | +0.14(+0.49%) |
Oct 16, 2023 | 28.55 | 28.98 | 28.46 | 28.85 | 1,102,380 | +0.29(+1.02%) |
Oct 13, 2023 | 28.13 | 28.55 | 28.02 | 28.55 | 541,017 | +0.67(+2.40%) |
Oct 12, 2023 | 27.98 | 28.01 | 27.68 | 27.89 | 445,883 | +0.02(+0.07%) |
Oct 11, 2023 | 27.72 | 28.10 | 27.72 | 27.87 | 463,950 | +0.17(+0.61%) |
Oct 10, 2023 | 27.55 | 27.95 | 27.53 | 27.70 | 487,866 | +0.25(+0.93%) |
Oct 09, 2023 | 27.19 | 27.66 | 27.13 | 27.44 | 611,528 | +0.61(+2.28%) |
Oct 06, 2023 | 26.48 | 26.98 | 26.46 | 26.83 | 502,358 | +0.41(+1.53%) |
Oct 05, 2023 | 26.16 | 26.56 | 26.16 | 26.42 | 633,948 | +0.08(+0.29%) |
Oct 04, 2023 | 26.36 | 26.44 | 25.98 | 26.35 | 647,279 | -0.14(-0.53%) |
Oct 03, 2023 | 26.58 | 26.66 | 26.25 | 26.49 | 759,064 | -0.21(-0.78%) |
Oct 02, 2023 | 27.46 | 27.47 | 26.64 | 26.70 | 828,941 | -0.75(-2.75%) |
Sep 29, 2023 | 27.68 | 27.68 | 27.37 | 27.45 | 847,582 | -0.19(-0.68%) |
Sep 28, 2023 | 27.78 | 28.00 | 27.39 | 27.64 | 1,331,322 | -0.26(-0.95%) |
Sep 27, 2023 | 28.16 | 28.37 | 27.76 | 27.90 | 666,474 | -0.04(-0.13%) |
Sep 26, 2023 | 27.94 | 28.19 | 27.63 | 27.94 | 898,863 | -0.06(-0.20%) |
Sep 25, 2023 | 27.80 | 28.17 | 27.83 | 28.00 | 1,576,989 | +0.06(+0.20%) |
Sep 22, 2023 | 28.03 | 28.67 | 27.83 | 27.94 | 4,753,686 | -0.05(-0.17%) |
Sep 21, 2023 | 28.77 | 28.85 | 27.73 | 27.99 | 1,313,001 | -0.84(-2.91%) |
Sep 20, 2023 | 28.98 | 29.34 | 28.79 | 28.83 | 1,039,332 | +0.28(+0.99%) |
Sep 19, 2023 | 28.79 | 28.79 | 28.46 | 28.55 | 767,476 | -0.15(-0.53%) |
Sep 18, 2023 | 28.60 | 28.96 | 28.49 | 28.70 | 794,784 | +0.16(+0.56%) |
Sep 15, 2023 | 28.22 | 28.55 | 28.05 | 28.54 | 3,336,964 | +0.20(+0.70%) |
Sep 14, 2023 | 28.25 | 28.48 | 28.22 | 28.34 | 470,417 | +0.33(+1.18%) |
Sep 13, 2023 | 28.21 | 28.21 | 27.87 | 28.01 | 455,263 | -0.07(-0.23%) |
Sep 12, 2023 | 27.92 | 28.22 | 27.79 | 28.07 | 728,321 | +0.26(+0.95%) |
Sep 11, 2023 | 28.07 | 28.26 | 27.81 | 27.81 | 436,260 | -0.10(-0.37%) |
Sep 08, 2023 | 27.94 | 28.01 | 27.62 | 27.91 | 435,876 | +0.19(+0.68%) |
Sep 07, 2023 | 27.47 | 27.95 | 27.45 | 27.73 | 581,200 | +0.29(+1.06%) |
Sep 06, 2023 | 27.89 | 27.89 | 27.32 | 27.43 | 507,452 | -0.42(-1.52%) |
Sep 05, 2023 | 27.95 | 28.24 | 27.85 | 27.86 | 607,486 | -0.04(-0.14%) |