Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.34 | 30.44 | 29.91 | 30.24 | 680,027 | -0.10(-0.32%) |
Nov 29, 2023 | 30.61 | 30.82 | 30.10 | 30.33 | 498,241 | -0.23(-0.74%) |
Nov 28, 2023 | 30.22 | 30.85 | 30.16 | 30.56 | 442,814 | +0.23(+0.74%) |
Nov 27, 2023 | 30.28 | 30.46 | 30.00 | 30.33 | 493,927 | -0.06(-0.19%) |
Nov 24, 2023 | 30.28 | 30.63 | 30.19 | 30.39 | 190,489 | +0.19(+0.64%) |
Nov 22, 2023 | 30.14 | 30.41 | 29.95 | 30.20 | 594,436 | +0.31(+1.04%) |
Nov 21, 2023 | 30.56 | 30.56 | 29.85 | 29.89 | 561,490 | -0.67(-2.19%) |
Nov 20, 2023 | 30.68 | 31.00 | 30.06 | 30.56 | 830,002 | -0.69(-2.21%) |
Nov 17, 2023 | 31.51 | 31.67 | 30.84 | 31.25 | 1,118,690 | -0.17(-0.56%) |
Nov 16, 2023 | 32.52 | 32.67 | 31.38 | 31.42 | 887,948 | -1.28(-3.92%) |
Nov 15, 2023 | 32.95 | 33.02 | 31.51 | 32.70 | 1,440,578 | -2.37(-6.76%) |
Nov 14, 2023 | 33.76 | 35.66 | 33.74 | 35.07 | 1,599,961 | +2.42(+7.40%) |
Nov 13, 2023 | 32.98 | 33.31 | 32.42 | 32.65 | 1,486,338 | -0.34(-1.03%) |
Nov 10, 2023 | 33.15 | 33.15 | 32.50 | 32.99 | 570,464 | +0.09(+0.27%) |
Nov 09, 2023 | 33.04 | 33.06 | 32.50 | 32.91 | 548,124 | +0.09(+0.27%) |
Nov 08, 2023 | 33.03 | 33.37 | 32.79 | 32.82 | 723,862 | -0.16(-0.47%) |
Nov 07, 2023 | 32.57 | 33.02 | 32.52 | 32.97 | 624,720 | +0.38(+1.16%) |
Nov 06, 2023 | 32.36 | 32.65 | 32.03 | 32.60 | 620,995 | +0.10(+0.30%) |
Nov 03, 2023 | 32.04 | 32.92 | 32.04 | 32.50 | 720,176 | +0.83(+2.61%) |
Nov 02, 2023 | 30.89 | 31.70 | 30.89 | 31.67 | 680,464 | +1.09(+3.56%) |
Nov 01, 2023 | 30.64 | 30.91 | 30.26 | 30.59 | 653,197 | -0.08(-0.25%) |
Oct 31, 2023 | 30.44 | 30.94 | 30.44 | 30.66 | 627,704 | +0.38(+1.25%) |
Oct 30, 2023 | 30.59 | 30.78 | 30.28 | 30.28 | 458,217 | -0.03(-0.10%) |
Oct 27, 2023 | 30.67 | 30.86 | 30.14 | 30.31 | 651,478 | -0.45(-1.45%) |
Oct 26, 2023 | 30.47 | 30.99 | 30.28 | 30.76 | 484,559 | +0.33(+1.09%) |
Oct 25, 2023 | 30.65 | 30.90 | 30.26 | 30.43 | 553,584 | -0.40(-1.29%) |
Oct 24, 2023 | 30.79 | 31.19 | 30.66 | 30.83 | 705,154 | +0.34(+1.11%) |
Oct 23, 2023 | 30.82 | 31.28 | 30.48 | 30.49 | 649,021 | -0.43(-1.38%) |
Oct 20, 2023 | 31.37 | 31.53 | 30.91 | 30.92 | 655,440 | -0.31(-0.99%) |
Oct 19, 2023 | 31.35 | 31.76 | 31.19 | 31.23 | 626,889 | -0.10(-0.31%) |
Oct 18, 2023 | 31.17 | 31.53 | 30.85 | 31.32 | 522,788 | +0.32(+1.03%) |
Oct 17, 2023 | 30.63 | 31.42 | 30.63 | 31.00 | 836,624 | +0.36(+1.17%) |
Oct 16, 2023 | 30.38 | 30.85 | 29.99 | 30.64 | 610,588 | +0.58(+1.94%) |
Oct 13, 2023 | 28.98 | 30.13 | 28.72 | 30.06 | 966,119 | +1.34(+4.67%) |
Oct 12, 2023 | 29.42 | 29.49 | 28.69 | 28.72 | 784,435 | -0.80(-2.70%) |
Oct 11, 2023 | 29.43 | 29.66 | 29.21 | 29.52 | 579,915 | +0.15(+0.50%) |
Oct 10, 2023 | 28.63 | 29.58 | 28.55 | 29.37 | 658,127 | +0.91(+3.21%) |
Oct 09, 2023 | 27.94 | 28.56 | 27.74 | 28.46 | 593,839 | +0.34(+1.21%) |
Oct 06, 2023 | 27.89 | 28.17 | 26.88 | 28.12 | 967,766 | +0.16(+0.56%) |
Oct 05, 2023 | 29.35 | 29.42 | 27.77 | 27.96 | 1,108,902 | -1.51(-5.14%) |
Oct 04, 2023 | 29.47 | 29.65 | 29.22 | 29.48 | 577,037 | +0.09(+0.30%) |
Oct 03, 2023 | 30.33 | 30.50 | 29.30 | 29.39 | 1,157,925 | -0.93(-3.07%) |
Oct 02, 2023 | 31.03 | 31.15 | 30.29 | 30.32 | 841,331 | -0.79(-2.53%) |
Sep 29, 2023 | 31.38 | 31.45 | 30.84 | 31.11 | 782,526 | -0.24(-0.77%) |
Sep 28, 2023 | 30.84 | 31.37 | 30.84 | 31.35 | 614,972 | +0.51(+1.67%) |
Sep 27, 2023 | 31.43 | 31.67 | 30.75 | 30.84 | 654,279 | -0.59(-1.88%) |
Sep 26, 2023 | 31.69 | 31.87 | 31.42 | 31.43 | 550,744 | -0.33(-1.04%) |
Sep 25, 2023 | 31.61 | 31.85 | 31.59 | 31.76 | 475,389 | -0.06(-0.18%) |
Sep 22, 2023 | 32.50 | 32.62 | 31.80 | 31.82 | 460,734 | -0.61(-1.89%) |
Sep 21, 2023 | 33.01 | 33.01 | 32.22 | 32.43 | 755,168 | -0.62(-1.88%) |
Sep 20, 2023 | 33.33 | 33.50 | 32.98 | 33.05 | 488,022 | -0.13(-0.38%) |
Sep 19, 2023 | 32.70 | 33.47 | 32.70 | 33.18 | 860,271 | +0.42(+1.27%) |
Sep 18, 2023 | 33.37 | 33.37 | 32.56 | 32.76 | 618,150 | -0.50(-1.52%) |
Sep 15, 2023 | 33.25 | 33.72 | 33.17 | 33.27 | 12,756,695 | -0.13(-0.38%) |
Sep 14, 2023 | 32.74 | 33.43 | 32.74 | 33.39 | 836,700 | +0.76(+2.32%) |
Sep 13, 2023 | 33.38 | 33.44 | 32.59 | 32.63 | 748,929 | -0.67(-2.01%) |
Sep 12, 2023 | 33.77 | 33.94 | 33.25 | 33.30 | 602,651 | -0.51(-1.52%) |
Sep 11, 2023 | 34.47 | 34.50 | 33.80 | 33.82 | 747,944 | -0.24(-0.71%) |
Sep 08, 2023 | 34.44 | 34.64 | 34.06 | 34.06 | 765,631 | -0.23(-0.68%) |
Sep 07, 2023 | 34.51 | 34.65 | 34.06 | 34.29 | 858,463 | -0.16(-0.45%) |
Sep 06, 2023 | 34.28 | 34.57 | 33.86 | 34.45 | 685,269 | +0.11(+0.31%) |
Sep 05, 2023 | 33.59 | 34.90 | 33.55 | 34.34 | 1,392,843 | +0.94(+2.82%) |