Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.36 | 32.41 | 32.24 | 32.39 | 109,055 | +0.06(+0.19%) |
Nov 29, 2023 | 32.41 | 32.48 | 32.27 | 32.33 | 100,131 | +0.05(+0.15%) |
Nov 28, 2023 | 32.27 | 32.39 | 32.23 | 32.28 | 288,559 | -0.04(-0.12%) |
Nov 27, 2023 | 32.22 | 32.35 | 32.22 | 32.32 | 291,451 | +0.00(+0.00%) |
Nov 24, 2023 | 32.35 | 32.35 | 32.29 | 32.32 | 14,260 | +0.00(+0.00%) |
Nov 22, 2023 | 32.27 | 32.35 | 32.25 | 32.32 | 248,368 | +0.06(+0.20%) |
Nov 21, 2023 | 32.23 | 32.28 | 32.17 | 32.26 | 113,368 | -0.04(-0.14%) |
Nov 20, 2023 | 32.16 | 32.31 | 32.12 | 32.30 | 187,561 | +0.20(+0.62%) |
Nov 17, 2023 | 32.09 | 32.15 | 32.06 | 32.10 | 99,142 | -0.01(-0.03%) |
Nov 16, 2023 | 32.01 | 32.11 | 31.98 | 32.11 | 107,955 | +0.03(+0.09%) |
Nov 15, 2023 | 32.08 | 32.14 | 32.01 | 32.08 | 514,313 | +0.03(+0.09%) |
Nov 14, 2023 | 31.86 | 32.09 | 31.86 | 32.05 | 365,559 | +0.41(+1.30%) |
Nov 13, 2023 | 31.61 | 31.69 | 31.56 | 31.64 | 90,374 | +0.03(+0.09%) |
Nov 10, 2023 | 31.47 | 31.65 | 31.35 | 31.61 | 228,046 | +0.23(+0.73%) |
Nov 09, 2023 | 31.53 | 31.53 | 31.33 | 31.38 | 261,027 | -0.15(-0.48%) |
Nov 08, 2023 | 31.55 | 31.55 | 31.43 | 31.53 | 90,124 | +0.01(+0.03%) |
Nov 07, 2023 | 31.50 | 31.53 | 31.39 | 31.52 | 60,079 | +0.06(+0.19%) |
Nov 06, 2023 | 31.52 | 31.52 | 31.36 | 31.46 | 46,933 | +0.09(+0.29%) |
Nov 03, 2023 | 31.29 | 31.47 | 31.29 | 31.37 | 99,102 | +0.17(+0.54%) |
Nov 02, 2023 | 31.13 | 31.22 | 31.03 | 31.20 | 64,509 | +0.35(+1.13%) |
Nov 01, 2023 | 30.67 | 30.92 | 30.67 | 30.85 | 291,087 | +0.19(+0.62%) |
Oct 31, 2023 | 30.53 | 30.72 | 30.53 | 30.66 | 64,103 | +0.10(+0.33%) |
Oct 30, 2023 | 30.53 | 30.62 | 30.44 | 30.56 | 42,553 | +0.20(+0.66%) |
Oct 27, 2023 | 30.46 | 30.54 | 30.30 | 30.36 | 77,918 | -0.04(-0.13%) |
Oct 26, 2023 | 30.60 | 30.60 | 30.37 | 30.40 | 106,969 | -0.24(-0.78%) |
Oct 25, 2023 | 30.80 | 30.80 | 30.60 | 30.64 | 297,556 | -0.24(-0.78%) |
Oct 24, 2023 | 30.88 | 30.96 | 30.78 | 30.88 | 58,629 | +0.10(+0.32%) |
Oct 23, 2023 | 30.68 | 30.91 | 30.68 | 30.78 | 29,668 | -0.02(-0.06%) |
Oct 20, 2023 | 30.97 | 31.01 | 30.77 | 30.80 | 103,649 | -0.23(-0.74%) |
Oct 19, 2023 | 31.25 | 31.26 | 30.96 | 31.03 | 71,526 | -0.09(-0.29%) |
Oct 18, 2023 | 31.37 | 31.39 | 31.09 | 31.12 | 62,413 | -0.33(-1.05%) |
Oct 17, 2023 | 31.36 | 31.51 | 31.29 | 31.45 | 92,313 | +0.05(+0.16%) |
Oct 16, 2023 | 31.36 | 31.47 | 31.33 | 31.40 | 62,690 | +0.20(+0.63%) |
Oct 13, 2023 | 31.40 | 31.44 | 31.16 | 31.20 | 48,595 | -0.09(-0.28%) |
Oct 12, 2023 | 31.42 | 31.46 | 31.23 | 31.29 | 47,566 | -0.12(-0.38%) |
Oct 11, 2023 | 31.35 | 31.42 | 31.30 | 31.41 | 29,945 | +0.09(+0.29%) |
Oct 10, 2023 | 31.25 | 31.44 | 31.24 | 31.32 | 58,245 | +0.09(+0.29%) |
Oct 09, 2023 | 30.98 | 31.27 | 30.98 | 31.23 | 22,735 | +0.12(+0.39%) |
Oct 06, 2023 | 30.77 | 31.21 | 30.77 | 31.11 | 178,786 | +0.17(+0.55%) |
Oct 05, 2023 | 30.98 | 30.98 | 30.80 | 30.94 | 106,709 | +0.04(+0.13%) |
Oct 04, 2023 | 30.83 | 30.95 | 30.76 | 30.90 | 75,625 | +0.14(+0.46%) |
Oct 03, 2023 | 30.96 | 30.96 | 30.74 | 30.76 | 64,567 | -0.27(-0.87%) |
Oct 02, 2023 | 31.03 | 31.07 | 30.90 | 31.03 | 213,856 | -0.02(-0.06%) |
Sep 29, 2023 | 31.14 | 31.21 | 30.99 | 31.05 | 152,486 | -0.03(-0.10%) |
Sep 28, 2023 | 30.96 | 31.14 | 30.96 | 31.08 | 40,094 | +0.11(+0.36%) |
Sep 27, 2023 | 31.00 | 31.03 | 30.80 | 30.97 | 190,355 | -0.02(-0.06%) |
Sep 26, 2023 | 31.06 | 31.12 | 30.92 | 30.99 | 214,525 | -0.26(-0.82%) |
Sep 25, 2023 | 31.04 | 31.25 | 31.13 | 31.25 | 162,251 | +0.12(+0.37%) |
Sep 22, 2023 | 31.27 | 31.30 | 31.13 | 31.13 | 92,182 | -0.07(-0.22%) |
Sep 21, 2023 | 31.30 | 31.35 | 31.19 | 31.20 | 97,783 | -0.32(-1.02%) |
Sep 20, 2023 | 31.80 | 31.80 | 31.51 | 31.52 | 100,301 | -0.18(-0.55%) |
Sep 19, 2023 | 31.68 | 31.71 | 31.56 | 31.70 | 159,268 | -0.04(-0.14%) |
Sep 18, 2023 | 31.77 | 31.79 | 31.65 | 31.74 | 65,489 | +0.02(+0.06%) |
Sep 15, 2023 | 31.86 | 31.89 | 31.71 | 31.72 | 105,971 | -0.26(-0.81%) |
Sep 14, 2023 | 31.89 | 31.99 | 31.82 | 31.98 | 177,096 | +0.18(+0.57%) |
Sep 13, 2023 | 31.78 | 31.84 | 31.72 | 31.80 | 59,557 | +0.03(+0.09%) |
Sep 12, 2023 | 31.82 | 31.87 | 31.71 | 31.77 | 83,252 | -0.10(-0.31%) |
Sep 11, 2023 | 31.88 | 31.89 | 31.76 | 31.87 | 71,953 | +0.12(+0.38%) |
Sep 08, 2023 | 31.73 | 31.81 | 31.70 | 31.75 | 77,127 | +0.03(+0.09%) |
Sep 07, 2023 | 31.54 | 31.74 | 31.54 | 31.72 | 121,845 | -0.07(-0.22%) |
Sep 06, 2023 | 31.83 | 31.86 | 31.66 | 31.79 | 125,537 | -0.12(-0.38%) |
Sep 05, 2023 | 31.91 | 31.96 | 31.89 | 31.91 | 36,633 | -0.02(-0.06%) |