Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.59 | 30.74 | 30.59 | 30.74 | 2,381 | +0.20(+0.65%) |
Nov 29, 2023 | 30.71 | 30.71 | 30.49 | 30.54 | 9,772 | +0.08(+0.27%) |
Nov 28, 2023 | 30.38 | 30.45 | 30.37 | 30.45 | 5,043 | +0.06(+0.18%) |
Nov 27, 2023 | 30.47 | 30.54 | 30.40 | 30.40 | 4,783 | -0.09(-0.29%) |
Nov 24, 2023 | 30.50 | 30.56 | 30.43 | 30.49 | 5,542 | +0.04(+0.13%) |
Nov 22, 2023 | 30.49 | 30.53 | 30.45 | 30.45 | 7,835 | +0.16(+0.52%) |
Nov 21, 2023 | 30.26 | 30.30 | 30.25 | 30.29 | 14,852 | -0.11(-0.37%) |
Nov 20, 2023 | 30.33 | 30.50 | 30.33 | 30.40 | 16,694 | +0.21(+0.69%) |
Nov 17, 2023 | 30.19 | 30.29 | 30.10 | 30.19 | 7,066 | +0.08(+0.27%) |
Nov 16, 2023 | 29.98 | 30.14 | 29.98 | 30.11 | 15,136 | +0.03(+0.08%) |
Nov 15, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 99 | +0.13(+0.43%) |
Nov 14, 2023 | 29.77 | 29.96 | 29.77 | 29.96 | 5,252 | +0.58(+1.99%) |
Nov 13, 2023 | 29.30 | 29.37 | 29.30 | 29.37 | 13,740 | -0.01(-0.05%) |
Nov 10, 2023 | 29.01 | 29.39 | 29.01 | 29.39 | 3,133 | +0.43(+1.48%) |
Nov 09, 2023 | 29.22 | 29.22 | 28.96 | 28.96 | 3,129 | -0.26(-0.89%) |
Nov 08, 2023 | 29.15 | 29.22 | 29.15 | 29.22 | 3,273 | -0.03(-0.12%) |
Nov 07, 2023 | 29.22 | 29.33 | 29.22 | 29.25 | 1,694 | +0.04(+0.13%) |
Nov 06, 2023 | 29.20 | 29.23 | 29.07 | 29.21 | 16,856 | -0.03(-0.11%) |
Nov 03, 2023 | 28.99 | 29.32 | 28.99 | 29.25 | 6,221 | +0.35(+1.21%) |
Nov 02, 2023 | 28.65 | 28.90 | 28.59 | 28.90 | 12,297 | +0.48(+1.68%) |
Nov 01, 2023 | 28.30 | 28.45 | 28.30 | 28.42 | 2,278 | +0.22(+0.77%) |
Oct 31, 2023 | 28.07 | 28.20 | 28.07 | 28.20 | 5,211 | +0.22(+0.79%) |
Oct 30, 2023 | 27.99 | 27.99 | 27.98 | 27.98 | 703 | +0.38(+1.36%) |
Oct 27, 2023 | 27.78 | 27.78 | 27.61 | 27.61 | 1,156 | -0.23(-0.81%) |
Oct 26, 2023 | 28.09 | 28.09 | 27.83 | 27.83 | 4,492 | -0.24(-0.84%) |
Oct 25, 2023 | 28.23 | 28.23 | 28.07 | 28.07 | 1,939 | -0.28(-0.97%) |
Oct 24, 2023 | 28.36 | 28.36 | 28.20 | 28.34 | 1,196 | +0.20(+0.72%) |
Oct 23, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 93 | -0.19(-0.66%) |
Oct 20, 2023 | 28.44 | 28.44 | 28.32 | 28.32 | 979 | -0.30(-1.06%) |
Oct 19, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 71 | -0.22(-0.76%) |
Oct 18, 2023 | 29.00 | 29.00 | 28.85 | 28.85 | 904 | -0.31(-1.07%) |
Oct 17, 2023 | 28.93 | 29.24 | 28.93 | 29.16 | 2,188 | +0.02(+0.07%) |
Oct 16, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 169 | +0.33(+1.15%) |
Oct 13, 2023 | 28.87 | 28.87 | 28.81 | 28.81 | 1,181 | -0.14(-0.47%) |
Oct 12, 2023 | 28.95 | 29.09 | 28.94 | 28.94 | 10,286 | -0.16(-0.55%) |
Oct 11, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 97 | +0.08(+0.27%) |
Oct 10, 2023 | 29.08 | 29.08 | 29.02 | 29.02 | 2,187 | +0.17(+0.61%) |
Oct 09, 2023 | 28.87 | 28.87 | 28.85 | 28.85 | 306 | +0.13(+0.45%) |
Oct 06, 2023 | 28.26 | 28.72 | 28.26 | 28.72 | 1,755 | +0.28(+0.99%) |
Oct 05, 2023 | 28.50 | 28.50 | 28.30 | 28.44 | 2,061 | -0.07(-0.24%) |
Oct 04, 2023 | 28.34 | 28.51 | 28.34 | 28.51 | 1,608 | +0.25(+0.87%) |
Oct 03, 2023 | 28.57 | 28.57 | 28.24 | 28.26 | 8,632 | -0.34(-1.20%) |
Oct 02, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 20 | -0.06(-0.20%) |
Sep 29, 2023 | 28.85 | 28.88 | 28.58 | 28.66 | 2,052 | -0.10(-0.35%) |
Sep 28, 2023 | 28.55 | 28.76 | 28.55 | 28.76 | 7,055 | +0.25(+0.88%) |
Sep 27, 2023 | 28.55 | 28.55 | 28.51 | 28.51 | 1,170 | -0.05(-0.18%) |
Sep 26, 2023 | 28.67 | 28.67 | 28.56 | 28.56 | 1,426 | -0.38(-1.32%) |
Sep 25, 2023 | 28.92 | 28.94 | 28.92 | 28.94 | 422 | +0.05(+0.16%) |
Sep 22, 2023 | 29.03 | 29.03 | 28.90 | 28.90 | 1,040 | -0.12(-0.42%) |
Sep 21, 2023 | 29.13 | 29.18 | 29.02 | 29.02 | 1,161 | -0.35(-1.21%) |
Sep 20, 2023 | 29.66 | 29.67 | 29.34 | 29.37 | 8,931 | -0.24(-0.82%) |
Sep 19, 2023 | 29.45 | 29.62 | 29.45 | 29.62 | 4,504 | -0.01(-0.02%) |
Sep 18, 2023 | 29.68 | 29.68 | 29.57 | 29.62 | 12,088 | +0.03(+0.09%) |
Sep 15, 2023 | 29.82 | 29.82 | 29.60 | 29.60 | 15,652 | -0.30(-1.02%) |
Sep 14, 2023 | 29.82 | 29.90 | 29.82 | 29.90 | 2,481 | +0.23(+0.77%) |
Sep 13, 2023 | 29.75 | 31.10 | 29.48 | 29.67 | 148,064 | +0.04(+0.14%) |
Sep 12, 2023 | 29.65 | 29.65 | 29.61 | 29.63 | 1,202 | -0.11(-0.38%) |
Sep 11, 2023 | 29.76 | 29.76 | 29.74 | 29.74 | 1,725 | +0.16(+0.55%) |
Sep 08, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 3,783 | +0.06(+0.20%) |
Sep 07, 2023 | 29.62 | 29.62 | 29.52 | 29.52 | 4,813 | -0.15(-0.51%) |
Sep 06, 2023 | 29.61 | 29.67 | 29.59 | 29.67 | 3,821 | -0.13(-0.44%) |
Sep 05, 2023 | 29.93 | 29.93 | 29.76 | 29.80 | 8,827 | -0.15(-0.49%) |