Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.22 | 31.52 | 31.08 | 31.49 | 433,164 | +0.35(+1.12%) |
Nov 29, 2023 | 31.10 | 31.33 | 31.10 | 31.14 | 1,160,512 | +0.20(+0.65%) |
Nov 28, 2023 | 31.22 | 31.37 | 30.91 | 30.94 | 3,904,203 | -0.37(-1.18%) |
Nov 27, 2023 | 31.18 | 31.36 | 31.14 | 31.31 | 529,467 | -0.01(-0.03%) |
Nov 24, 2023 | 31.15 | 31.36 | 31.15 | 31.32 | 180,776 | +0.10(+0.32%) |
Nov 22, 2023 | 31.21 | 31.31 | 31.05 | 31.22 | 465,991 | +0.10(+0.32%) |
Nov 21, 2023 | 31.09 | 31.26 | 31.09 | 31.12 | 3,642,977 | -0.09(-0.29%) |
Nov 20, 2023 | 31.15 | 31.28 | 31.02 | 31.21 | 582,550 | -0.05(-0.16%) |
Nov 17, 2023 | 31.11 | 31.30 | 31.09 | 31.26 | 488,337 | +0.26(+0.84%) |
Nov 16, 2023 | 31.10 | 31.31 | 30.87 | 31.00 | 509,969 | -0.06(-0.19%) |
Nov 15, 2023 | 31.19 | 31.46 | 31.06 | 31.06 | 680,629 | -0.10(-0.32%) |
Nov 14, 2023 | 30.70 | 31.26 | 30.70 | 31.16 | 1,054,713 | +0.99(+3.28%) |
Nov 13, 2023 | 30.11 | 30.23 | 29.99 | 30.17 | 799,333 | -0.01(-0.03%) |
Nov 10, 2023 | 29.87 | 30.21 | 29.74 | 30.18 | 533,974 | +0.47(+1.58%) |
Nov 09, 2023 | 29.98 | 30.05 | 29.62 | 29.71 | 590,963 | -0.07(-0.24%) |
Nov 08, 2023 | 29.79 | 29.95 | 29.65 | 29.78 | 554,002 | +0.01(+0.03%) |
Nov 07, 2023 | 29.75 | 29.86 | 29.60 | 29.77 | 568,253 | -0.20(-0.67%) |
Nov 06, 2023 | 30.15 | 30.16 | 29.84 | 29.97 | 643,399 | -0.17(-0.56%) |
Nov 03, 2023 | 30.16 | 30.42 | 30.14 | 30.14 | 1,015,009 | +0.37(+1.24%) |
Nov 02, 2023 | 29.42 | 29.87 | 29.42 | 29.77 | 877,720 | +0.61(+2.09%) |
Nov 01, 2023 | 28.81 | 29.17 | 28.59 | 29.16 | 636,359 | +0.36(+1.25%) |
Oct 31, 2023 | 28.57 | 28.85 | 28.52 | 28.80 | 525,486 | +0.24(+0.84%) |
Oct 30, 2023 | 28.47 | 28.66 | 28.27 | 28.56 | 1,012,792 | +0.30(+1.06%) |
Oct 27, 2023 | 28.46 | 28.54 | 28.19 | 28.26 | 800,264 | -0.18(-0.63%) |
Oct 26, 2023 | 28.38 | 28.73 | 28.38 | 28.44 | 1,340,556 | +0.11(+0.39%) |
Oct 25, 2023 | 28.67 | 28.67 | 28.32 | 28.33 | 600,516 | -0.42(-1.46%) |
Oct 24, 2023 | 28.77 | 28.98 | 28.65 | 28.75 | 2,127,010 | +0.15(+0.52%) |
Oct 23, 2023 | 28.64 | 29.02 | 28.59 | 28.60 | 658,850 | -0.17(-0.59%) |
Oct 20, 2023 | 29.03 | 29.17 | 28.74 | 28.77 | 2,340,117 | -0.31(-1.07%) |
Oct 19, 2023 | 29.44 | 29.75 | 29.01 | 29.08 | 3,003,751 | -0.42(-1.42%) |
Oct 18, 2023 | 30.33 | 30.35 | 29.49 | 29.50 | 1,081,246 | -1.14(-3.72%) |
Oct 17, 2023 | 30.23 | 30.86 | 30.13 | 30.64 | 2,549,072 | +0.27(+0.89%) |
Oct 16, 2023 | 30.34 | 30.58 | 30.21 | 30.37 | 650,782 | +0.40(+1.33%) |
Oct 13, 2023 | 30.58 | 30.60 | 29.84 | 29.97 | 1,264,210 | -0.49(-1.61%) |
Oct 12, 2023 | 31.03 | 31.03 | 30.21 | 30.46 | 513,081 | -0.51(-1.65%) |
Oct 11, 2023 | 30.78 | 30.97 | 30.68 | 30.97 | 461,907 | +0.30(+0.98%) |
Oct 10, 2023 | 30.49 | 30.94 | 30.49 | 30.67 | 628,636 | +0.28(+0.92%) |
Oct 09, 2023 | 30.09 | 30.47 | 30.02 | 30.39 | 382,608 | +0.14(+0.46%) |
Oct 06, 2023 | 29.70 | 30.46 | 29.63 | 30.25 | 590,515 | +0.43(+1.44%) |
Oct 05, 2023 | 29.95 | 30.04 | 29.70 | 29.82 | 980,986 | -0.14(-0.47%) |
Oct 04, 2023 | 29.76 | 30.01 | 29.50 | 29.96 | 523,833 | +0.30(+1.01%) |
Oct 03, 2023 | 29.76 | 30.02 | 29.50 | 29.66 | 630,729 | -0.28(-0.94%) |
Oct 02, 2023 | 30.24 | 30.39 | 29.79 | 29.94 | 615,570 | -0.44(-1.45%) |
Sep 29, 2023 | 30.88 | 30.88 | 30.32 | 30.38 | 1,069,535 | -0.18(-0.59%) |
Sep 28, 2023 | 30.34 | 30.84 | 30.34 | 30.56 | 632,653 | +0.24(+0.79%) |
Sep 27, 2023 | 30.08 | 30.41 | 30.05 | 30.32 | 505,762 | +0.41(+1.37%) |
Sep 26, 2023 | 30.22 | 30.35 | 29.89 | 29.91 | 1,203,938 | -0.47(-1.55%) |
Sep 25, 2023 | 30.06 | 30.42 | 30.30 | 30.38 | 646,792 | +0.21(+0.70%) |
Sep 22, 2023 | 30.14 | 30.35 | 30.08 | 30.17 | 614,286 | +0.07(+0.23%) |
Sep 21, 2023 | 30.56 | 30.57 | 30.10 | 30.10 | 608,580 | -0.64(-2.08%) |
Sep 20, 2023 | 31.15 | 31.31 | 30.72 | 30.74 | 437,980 | -0.18(-0.58%) |
Sep 19, 2023 | 31.04 | 31.15 | 30.69 | 30.92 | 428,482 | -0.12(-0.39%) |
Sep 18, 2023 | 30.97 | 31.23 | 30.90 | 31.04 | 483,268 | +0.10(+0.32%) |
Sep 15, 2023 | 31.25 | 31.25 | 30.83 | 30.94 | 674,007 | -0.38(-1.21%) |
Sep 14, 2023 | 31.18 | 31.39 | 31.09 | 31.32 | 607,086 | +0.39(+1.26%) |
Sep 13, 2023 | 31.27 | 31.27 | 30.76 | 30.93 | 879,760 | -0.32(-1.02%) |
Sep 12, 2023 | 31.41 | 31.57 | 31.21 | 31.25 | 541,550 | -0.18(-0.57%) |
Sep 11, 2023 | 31.56 | 31.66 | 31.31 | 31.43 | 421,481 | +0.04(+0.13%) |
Sep 08, 2023 | 31.58 | 31.60 | 31.35 | 31.39 | 451,118 | -0.17(-0.54%) |
Sep 07, 2023 | 31.54 | 31.66 | 31.30 | 31.56 | 567,449 | -0.18(-0.57%) |
Sep 06, 2023 | 31.65 | 32.01 | 31.51 | 31.74 | 692,341 | +0.01(+0.03%) |
Sep 05, 2023 | 32.50 | 32.60 | 31.66 | 31.73 | 1,498,822 | -0.88(-2.70%) |