Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.97 | 31.15 | 30.89 | 31.14 | 39,066 | +0.25(+0.80%) |
Nov 29, 2023 | 30.76 | 30.99 | 30.69 | 30.89 | 24,582 | +0.12(+0.38%) |
Nov 28, 2023 | 30.65 | 30.79 | 30.47 | 30.77 | 39,358 | +0.12(+0.39%) |
Nov 27, 2023 | 30.73 | 30.73 | 30.55 | 30.65 | 30,917 | -0.15(-0.48%) |
Nov 24, 2023 | 30.68 | 30.88 | 30.67 | 30.80 | 24,519 | +0.16(+0.51%) |
Nov 22, 2023 | 30.51 | 30.64 | 30.35 | 30.64 | 78,710 | +0.03(+0.10%) |
Nov 21, 2023 | 30.81 | 30.81 | 30.53 | 30.61 | 33,721 | -0.12(-0.38%) |
Nov 20, 2023 | 30.57 | 30.76 | 30.51 | 30.73 | 57,696 | +0.06(+0.19%) |
Nov 17, 2023 | 30.52 | 30.70 | 30.52 | 30.67 | 50,599 | +0.35(+1.17%) |
Nov 16, 2023 | 30.37 | 30.40 | 30.15 | 30.32 | 23,827 | -0.19(-0.61%) |
Nov 15, 2023 | 30.50 | 30.65 | 30.44 | 30.51 | 38,066 | +0.06(+0.19%) |
Nov 14, 2023 | 30.14 | 30.51 | 30.14 | 30.45 | 33,943 | +0.68(+2.28%) |
Nov 13, 2023 | 29.51 | 29.84 | 29.46 | 29.77 | 31,555 | +0.12(+0.40%) |
Nov 10, 2023 | 29.56 | 29.65 | 29.32 | 29.65 | 41,201 | +0.14(+0.47%) |
Nov 09, 2023 | 29.65 | 29.88 | 29.47 | 29.51 | 96,095 | +0.04(+0.13%) |
Nov 08, 2023 | 29.44 | 29.58 | 29.34 | 29.47 | 50,733 | -0.06(-0.20%) |
Nov 07, 2023 | 29.69 | 29.69 | 29.46 | 29.53 | 136,086 | -0.40(-1.35%) |
Nov 06, 2023 | 29.98 | 30.09 | 29.87 | 29.94 | 48,880 | -0.13(-0.43%) |
Nov 03, 2023 | 29.83 | 30.15 | 29.82 | 30.06 | 67,272 | +0.40(+1.36%) |
Nov 02, 2023 | 29.06 | 29.67 | 28.96 | 29.66 | 55,734 | +1.10(+3.86%) |
Nov 01, 2023 | 28.28 | 28.58 | 28.26 | 28.56 | 152,203 | +0.31(+1.11%) |
Oct 31, 2023 | 28.27 | 28.27 | 28.11 | 28.24 | 74,997 | -0.06(-0.21%) |
Oct 30, 2023 | 28.21 | 28.45 | 28.09 | 28.30 | 44,602 | +0.38(+1.37%) |
Oct 27, 2023 | 28.33 | 28.33 | 27.87 | 27.92 | 36,041 | -0.36(-1.29%) |
Oct 26, 2023 | 28.36 | 28.43 | 28.15 | 28.28 | 42,614 | -0.13(-0.45%) |
Oct 25, 2023 | 28.42 | 28.70 | 28.38 | 28.41 | 42,438 | -0.18(-0.62%) |
Oct 24, 2023 | 28.79 | 28.79 | 28.49 | 28.59 | 49,928 | -0.24(-0.82%) |
Oct 23, 2023 | 28.77 | 29.04 | 28.63 | 28.82 | 39,014 | -0.05(-0.17%) |
Oct 20, 2023 | 29.17 | 29.17 | 28.83 | 28.87 | 53,144 | -0.35(-1.21%) |
Oct 19, 2023 | 29.29 | 29.49 | 29.13 | 29.23 | 24,031 | -0.11(-0.37%) |
Oct 18, 2023 | 29.76 | 29.76 | 29.32 | 29.34 | 26,281 | -0.53(-1.78%) |
Oct 17, 2023 | 29.53 | 29.98 | 29.53 | 29.87 | 56,278 | +0.03(+0.10%) |
Oct 16, 2023 | 29.58 | 29.86 | 29.45 | 29.84 | 108,765 | +0.38(+1.30%) |
Oct 13, 2023 | 29.68 | 29.77 | 29.39 | 29.45 | 46,690 | -0.02(-0.07%) |
Oct 12, 2023 | 29.66 | 29.66 | 29.33 | 29.47 | 31,613 | -0.34(-1.16%) |
Oct 11, 2023 | 29.65 | 29.82 | 29.55 | 29.82 | 54,415 | +0.23(+0.76%) |
Oct 10, 2023 | 29.29 | 29.65 | 29.29 | 29.59 | 62,734 | +0.27(+0.91%) |
Oct 09, 2023 | 28.98 | 29.36 | 28.97 | 29.33 | 55,752 | +0.31(+1.09%) |
Oct 06, 2023 | 28.72 | 29.08 | 28.42 | 29.01 | 41,103 | +0.23(+0.79%) |
Oct 05, 2023 | 28.58 | 28.79 | 28.49 | 28.78 | 84,430 | +0.21(+0.72%) |
Oct 04, 2023 | 28.64 | 28.64 | 28.21 | 28.58 | 142,546 | -0.07(-0.24%) |
Oct 03, 2023 | 28.79 | 28.79 | 28.47 | 28.65 | 177,653 | -0.32(-1.12%) |
Oct 02, 2023 | 29.48 | 29.50 | 28.92 | 28.97 | 446,901 | -0.66(-2.23%) |
Sep 29, 2023 | 30.13 | 30.15 | 29.62 | 29.63 | 35,026 | -0.29(-0.95%) |
Sep 28, 2023 | 29.72 | 29.95 | 29.60 | 29.92 | 35,811 | +0.30(+1.03%) |
Sep 27, 2023 | 29.80 | 29.87 | 29.38 | 29.61 | 33,838 | -0.13(-0.43%) |
Sep 26, 2023 | 29.96 | 30.01 | 29.71 | 29.74 | 26,916 | -0.46(-1.53%) |
Sep 25, 2023 | 29.82 | 30.22 | 30.12 | 30.20 | 50,420 | +0.09(+0.29%) |
Sep 22, 2023 | 30.41 | 30.41 | 30.06 | 30.11 | 40,654 | -0.03(-0.10%) |
Sep 21, 2023 | 30.61 | 30.71 | 30.13 | 30.14 | 36,421 | -0.70(-2.27%) |
Sep 20, 2023 | 30.96 | 31.18 | 30.83 | 30.84 | 29,005 | -0.08(-0.25%) |
Sep 19, 2023 | 31.25 | 31.25 | 30.86 | 30.92 | 64,080 | -0.27(-0.85%) |
Sep 18, 2023 | 31.37 | 31.37 | 31.08 | 31.19 | 23,734 | -0.11(-0.35%) |
Sep 15, 2023 | 31.20 | 31.31 | 31.16 | 31.29 | 36,913 | +0.05(+0.16%) |
Sep 14, 2023 | 30.85 | 31.26 | 30.78 | 31.24 | 24,648 | +0.56(+1.83%) |
Sep 13, 2023 | 30.55 | 30.77 | 30.53 | 30.68 | 30,229 | +0.18(+0.58%) |
Sep 12, 2023 | 30.41 | 30.62 | 30.41 | 30.51 | 20,736 | +0.08(+0.26%) |
Sep 11, 2023 | 30.32 | 30.49 | 30.19 | 30.43 | 16,245 | +0.30(+0.98%) |
Sep 08, 2023 | 30.16 | 30.30 | 30.09 | 30.13 | 19,088 | +0.03(+0.10%) |
Sep 07, 2023 | 30.17 | 30.29 | 30.08 | 30.10 | 23,760 | -0.24(-0.78%) |
Sep 06, 2023 | 30.43 | 30.51 | 30.20 | 30.34 | 27,739 | -0.30(-0.96%) |
Sep 05, 2023 | 30.92 | 30.92 | 30.62 | 30.63 | 36,636 | -0.28(-0.89%) |