Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.29 | 34.46 | 34.26 | 34.46 | 12,771 | +0.33(+0.98%) |
Nov 29, 2023 | 34.25 | 34.27 | 34.09 | 34.12 | 10,571 | +0.04(+0.13%) |
Nov 28, 2023 | 34.03 | 34.20 | 34.03 | 34.08 | 3,318 | -0.03(-0.09%) |
Nov 27, 2023 | 34.11 | 34.11 | 34.02 | 34.11 | 13,076 | -0.06(-0.17%) |
Nov 24, 2023 | 34.20 | 34.24 | 34.17 | 34.17 | 5,528 | +0.14(+0.42%) |
Nov 22, 2023 | 33.97 | 34.02 | 33.83 | 34.02 | 5,075 | +0.15(+0.44%) |
Nov 21, 2023 | 33.92 | 33.92 | 33.79 | 33.88 | 19,432 | -0.04(-0.11%) |
Nov 20, 2023 | 33.82 | 34.00 | 33.77 | 33.91 | 15,399 | +0.14(+0.41%) |
Nov 17, 2023 | 33.73 | 33.80 | 33.73 | 33.77 | 7,866 | +0.12(+0.37%) |
Nov 16, 2023 | 33.71 | 33.71 | 33.52 | 33.65 | 9,868 | -0.03(-0.10%) |
Nov 15, 2023 | 33.56 | 33.81 | 33.56 | 33.68 | 13,617 | +0.20(+0.59%) |
Nov 14, 2023 | 33.36 | 33.58 | 33.36 | 33.48 | 5,642 | +0.66(+2.00%) |
Nov 13, 2023 | 32.83 | 32.88 | 32.81 | 32.83 | 3,801 | -0.02(-0.07%) |
Nov 10, 2023 | 32.74 | 32.85 | 32.55 | 32.85 | 5,006 | +0.33(+1.02%) |
Nov 09, 2023 | 32.84 | 32.87 | 32.52 | 32.52 | 26,659 | -0.32(-0.99%) |
Nov 08, 2023 | 32.99 | 32.99 | 32.73 | 32.85 | 13,314 | -0.09(-0.29%) |
Nov 07, 2023 | 33.00 | 33.00 | 32.94 | 32.94 | 5,538 | -0.20(-0.60%) |
Nov 06, 2023 | 33.37 | 33.37 | 33.10 | 33.14 | 7,478 | -0.13(-0.40%) |
Nov 03, 2023 | 33.36 | 33.40 | 33.27 | 33.27 | 15,263 | +0.35(+1.05%) |
Nov 02, 2023 | 32.47 | 32.94 | 32.47 | 32.93 | 22,198 | +0.74(+2.31%) |
Nov 01, 2023 | 32.03 | 32.22 | 31.97 | 32.19 | 24,616 | +0.14(+0.45%) |
Oct 31, 2023 | 31.98 | 32.04 | 31.89 | 32.04 | 42,994 | +0.17(+0.54%) |
Oct 30, 2023 | 31.72 | 31.91 | 31.72 | 31.87 | 4,777 | +0.39(+1.23%) |
Oct 27, 2023 | 32.01 | 32.01 | 31.40 | 31.48 | 10,142 | -0.51(-1.61%) |
Oct 26, 2023 | 31.99 | 32.17 | 31.98 | 32.00 | 5,651 | -0.06(-0.18%) |
Oct 25, 2023 | 32.21 | 32.21 | 32.00 | 32.06 | 12,326 | -0.18(-0.55%) |
Oct 24, 2023 | 32.16 | 32.30 | 32.14 | 32.23 | 10,176 | +0.28(+0.87%) |
Oct 23, 2023 | 32.09 | 32.23 | 31.95 | 31.96 | 13,162 | -0.28(-0.86%) |
Oct 20, 2023 | 32.77 | 32.77 | 32.23 | 32.23 | 7,773 | -0.48(-1.47%) |
Oct 19, 2023 | 33.02 | 33.09 | 32.66 | 32.72 | 8,934 | -0.23(-0.71%) |
Oct 18, 2023 | 33.28 | 33.28 | 32.95 | 32.95 | 7,448 | -0.35(-1.06%) |
Oct 17, 2023 | 32.88 | 33.41 | 32.88 | 33.30 | 13,969 | +0.20(+0.60%) |
Oct 16, 2023 | 32.93 | 33.16 | 32.89 | 33.11 | 19,393 | +0.42(+1.28%) |
Oct 13, 2023 | 32.80 | 32.85 | 32.64 | 32.69 | 13,747 | +0.04(+0.13%) |
Oct 12, 2023 | 32.99 | 32.99 | 32.50 | 32.64 | 26,506 | -0.29(-0.89%) |
Oct 11, 2023 | 32.99 | 32.99 | 32.75 | 32.94 | 9,250 | +0.01(+0.03%) |
Oct 10, 2023 | 32.85 | 33.09 | 32.85 | 32.93 | 18,637 | +0.24(+0.72%) |
Oct 09, 2023 | 32.46 | 32.69 | 32.35 | 32.69 | 6,968 | +0.29(+0.90%) |
Oct 06, 2023 | 32.04 | 32.50 | 31.84 | 32.40 | 4,216 | +0.24(+0.73%) |
Oct 05, 2023 | 32.08 | 32.20 | 31.98 | 32.17 | 11,548 | -0.04(-0.13%) |
Oct 04, 2023 | 32.20 | 32.21 | 31.99 | 32.21 | 7,987 | +0.06(+0.20%) |
Oct 03, 2023 | 32.37 | 32.37 | 32.05 | 32.14 | 8,860 | -0.37(-1.15%) |
Oct 02, 2023 | 32.91 | 32.91 | 32.36 | 32.52 | 11,003 | -0.40(-1.23%) |
Sep 29, 2023 | 33.19 | 33.19 | 32.88 | 32.92 | 5,718 | -0.14(-0.44%) |
Sep 28, 2023 | 33.02 | 33.16 | 32.99 | 33.07 | 2,811 | +0.14(+0.43%) |
Sep 27, 2023 | 32.96 | 32.98 | 32.78 | 32.92 | 6,906 | -0.19(-0.58%) |
Sep 26, 2023 | 33.26 | 33.33 | 33.02 | 33.12 | 18,341 | -0.38(-1.13%) |
Sep 25, 2023 | 33.21 | 33.49 | 33.35 | 33.49 | 17,808 | +0.17(+0.50%) |
Sep 22, 2023 | 33.49 | 33.52 | 33.30 | 33.32 | 10,030 | -0.17(-0.49%) |
Sep 21, 2023 | 33.70 | 33.71 | 33.49 | 33.49 | 5,740 | -0.39(-1.14%) |
Sep 20, 2023 | 34.11 | 34.23 | 33.88 | 33.88 | 8,464 | -0.13(-0.37%) |
Sep 19, 2023 | 34.08 | 34.08 | 33.87 | 34.00 | 5,404 | -0.06(-0.17%) |
Sep 18, 2023 | 34.14 | 34.14 | 34.01 | 34.06 | 10,794 | +0.03(+0.09%) |
Sep 15, 2023 | 34.17 | 34.22 | 34.03 | 34.03 | 10,727 | -0.22(-0.63%) |
Sep 14, 2023 | 34.11 | 34.25 | 34.11 | 34.25 | 5,374 | +0.43(+1.28%) |
Sep 13, 2023 | 33.96 | 33.96 | 33.74 | 33.82 | 23,924 | -0.12(-0.35%) |
Sep 12, 2023 | 33.79 | 34.02 | 33.79 | 33.94 | 16,219 | +0.15(+0.44%) |
Sep 11, 2023 | 33.88 | 33.88 | 33.74 | 33.79 | 8,473 | +0.14(+0.43%) |
Sep 08, 2023 | 33.67 | 33.67 | 33.60 | 33.64 | 4,036 | +0.09(+0.28%) |
Sep 07, 2023 | 33.56 | 33.65 | 33.52 | 33.55 | 5,841 | -0.17(-0.50%) |
Sep 06, 2023 | 33.78 | 33.83 | 33.58 | 33.72 | 15,725 | -0.17(-0.49%) |
Sep 05, 2023 | 34.15 | 34.15 | 33.88 | 33.89 | 7,876 | -0.24(-0.71%) |