Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.72 | 31.75 | 31.61 | 31.67 | 1,694,387 | +0.02(+0.06%) |
Nov 29, 2023 | 31.71 | 31.76 | 31.56 | 31.65 | 1,612,377 | -0.07(-0.22%) |
Nov 28, 2023 | 31.64 | 31.82 | 31.59 | 31.72 | 1,005,454 | +0.08(+0.25%) |
Nov 27, 2023 | 31.68 | 31.70 | 31.57 | 31.64 | 882,817 | -0.13(-0.40%) |
Nov 24, 2023 | 31.56 | 31.76 | 31.56 | 31.76 | 1,388,404 | +0.40(+1.28%) |
Nov 22, 2023 | 31.28 | 31.37 | 31.17 | 31.36 | 1,943,546 | -0.12(-0.37%) |
Nov 21, 2023 | 31.44 | 31.51 | 31.42 | 31.48 | 1,187,420 | +0.06(+0.19%) |
Nov 20, 2023 | 31.27 | 31.47 | 31.26 | 31.42 | 2,399,643 | +0.04(+0.12%) |
Nov 17, 2023 | 31.24 | 31.40 | 31.15 | 31.38 | 1,944,666 | +0.47(+1.52%) |
Nov 16, 2023 | 30.92 | 31.05 | 30.84 | 30.91 | 2,051,628 | -0.18(-0.57%) |
Nov 15, 2023 | 31.23 | 31.26 | 31.07 | 31.09 | 1,604,545 | -0.02(-0.06%) |
Nov 14, 2023 | 30.99 | 31.16 | 30.99 | 31.11 | 1,554,799 | +0.54(+1.76%) |
Nov 13, 2023 | 30.38 | 30.60 | 30.31 | 30.57 | 1,694,909 | +0.22(+0.74%) |
Nov 10, 2023 | 30.19 | 30.38 | 29.92 | 30.35 | 1,952,691 | -0.08(-0.26%) |
Nov 09, 2023 | 30.67 | 30.76 | 30.41 | 30.42 | 1,568,155 | +0.04(+0.13%) |
Nov 08, 2023 | 30.45 | 30.56 | 30.33 | 30.39 | 1,800,039 | -0.06(-0.19%) |
Nov 07, 2023 | 30.56 | 30.57 | 30.39 | 30.44 | 1,532,981 | -0.23(-0.77%) |
Nov 06, 2023 | 30.85 | 30.88 | 30.66 | 30.68 | 1,202,209 | +0.05(+0.16%) |
Nov 03, 2023 | 30.66 | 30.76 | 30.53 | 30.63 | 1,798,309 | +0.12(+0.38%) |
Nov 02, 2023 | 30.40 | 30.52 | 30.33 | 30.51 | 2,675,011 | +0.56(+1.86%) |
Nov 01, 2023 | 29.87 | 30.01 | 29.72 | 29.96 | 1,490,251 | +0.14(+0.46%) |
Oct 31, 2023 | 29.80 | 29.90 | 29.66 | 29.82 | 2,389,464 | -0.09(-0.29%) |
Oct 30, 2023 | 29.90 | 29.97 | 29.73 | 29.91 | 3,909,409 | +0.37(+1.26%) |
Oct 27, 2023 | 29.91 | 29.94 | 29.47 | 29.54 | 1,265,396 | -0.31(-1.05%) |
Oct 26, 2023 | 29.99 | 30.05 | 29.76 | 29.85 | 1,581,536 | -0.21(-0.68%) |
Oct 25, 2023 | 30.11 | 30.28 | 29.98 | 30.05 | 2,229,862 | -0.10(-0.32%) |
Oct 24, 2023 | 30.07 | 30.23 | 30.03 | 30.15 | 1,175,014 | +0.01(+0.03%) |
Oct 23, 2023 | 30.05 | 30.29 | 29.93 | 30.14 | 1,562,457 | +0.02(+0.07%) |
Oct 20, 2023 | 30.24 | 30.32 | 30.10 | 30.12 | 2,087,069 | -0.35(-1.16%) |
Oct 19, 2023 | 30.56 | 30.75 | 30.40 | 30.47 | 1,834,789 | -0.33(-1.08%) |
Oct 18, 2023 | 31.08 | 31.13 | 30.77 | 30.81 | 2,954,537 | -0.57(-1.81%) |
Oct 17, 2023 | 31.14 | 31.53 | 31.14 | 31.37 | 2,491,580 | +0.09(+0.28%) |
Oct 16, 2023 | 31.05 | 31.30 | 30.99 | 31.29 | 1,763,858 | +0.32(+1.04%) |
Oct 13, 2023 | 31.12 | 31.21 | 30.86 | 30.96 | 1,582,412 | -0.19(-0.60%) |
Oct 12, 2023 | 31.45 | 31.46 | 31.02 | 31.15 | 1,641,994 | -0.30(-0.96%) |
Oct 11, 2023 | 31.49 | 31.52 | 31.25 | 31.45 | 1,752,891 | +0.17(+0.53%) |
Oct 10, 2023 | 31.20 | 31.39 | 31.14 | 31.29 | 1,668,732 | +0.47(+1.52%) |
Oct 09, 2023 | 30.59 | 30.85 | 30.56 | 30.82 | 1,079,257 | +0.04(+0.13%) |
Oct 06, 2023 | 30.41 | 30.85 | 30.18 | 30.78 | 2,292,369 | +0.37(+1.22%) |
Oct 05, 2023 | 30.24 | 30.43 | 30.23 | 30.41 | 2,041,890 | +0.23(+0.78%) |
Oct 04, 2023 | 30.28 | 30.29 | 29.89 | 30.17 | 1,815,663 | -0.01(-0.03%) |
Oct 03, 2023 | 30.32 | 30.38 | 30.08 | 30.18 | 1,933,732 | -0.17(-0.55%) |
Oct 02, 2023 | 30.69 | 30.73 | 30.29 | 30.35 | 3,122,902 | -0.59(-1.90%) |
Sep 29, 2023 | 31.31 | 31.31 | 30.86 | 30.93 | 2,988,127 | -0.09(-0.28%) |
Sep 28, 2023 | 30.85 | 31.13 | 30.78 | 31.02 | 1,860,343 | +0.22(+0.73%) |
Sep 27, 2023 | 30.93 | 30.94 | 30.57 | 30.80 | 2,358,218 | -0.05(-0.16%) |
Sep 26, 2023 | 31.06 | 31.16 | 30.83 | 30.85 | 2,303,989 | -0.29(-0.94%) |
Sep 25, 2023 | 30.96 | 31.15 | 31.08 | 31.14 | 2,454,282 | -0.16(-0.50%) |
Sep 22, 2023 | 31.51 | 31.59 | 31.25 | 31.29 | 1,728,697 | -0.04(-0.12%) |
Sep 21, 2023 | 31.64 | 31.66 | 31.32 | 31.33 | 2,558,740 | -0.35(-1.11%) |
Sep 20, 2023 | 31.89 | 32.02 | 31.67 | 31.69 | 1,552,189 | +0.04(+0.12%) |
Sep 19, 2023 | 31.66 | 31.73 | 31.55 | 31.65 | 1,672,086 | +0.04(+0.12%) |
Sep 18, 2023 | 31.69 | 31.69 | 31.52 | 31.61 | 2,118,861 | -0.16(-0.49%) |
Sep 15, 2023 | 31.93 | 32.04 | 31.76 | 31.76 | 1,383,616 | -0.08(-0.25%) |
Sep 14, 2023 | 31.53 | 31.85 | 31.53 | 31.84 | 1,952,231 | +0.55(+1.75%) |
Sep 13, 2023 | 31.33 | 31.42 | 31.24 | 31.29 | 1,620,036 | +0.00(+0.00%) |
Sep 12, 2023 | 31.24 | 31.42 | 31.24 | 31.29 | 1,737,745 | +0.01(+0.03%) |
Sep 11, 2023 | 31.23 | 31.34 | 31.15 | 31.29 | 958,109 | +0.24(+0.79%) |
Sep 08, 2023 | 30.96 | 31.11 | 30.93 | 31.04 | 1,377,515 | +0.17(+0.54%) |
Sep 07, 2023 | 30.88 | 30.96 | 30.79 | 30.87 | 2,125,304 | +0.00(+0.00%) |
Sep 06, 2023 | 30.95 | 31.02 | 30.78 | 30.87 | 2,958,592 | -0.15(-0.47%) |
Sep 05, 2023 | 31.27 | 31.29 | 31.00 | 31.02 | 1,139,022 | -0.32(-1.03%) |