Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.75 | 32.85 | 32.53 | 32.85 | 4,037 | -0.42(-1.26%) |
Nov 29, 2023 | 32.77 | 33.27 | 32.27 | 33.27 | 2,974 | +0.37(+1.12%) |
Nov 28, 2023 | 32.46 | 32.92 | 31.70 | 32.90 | 7,568 | +1.65(+5.28%) |
Nov 27, 2023 | 32.21 | 32.25 | 31.25 | 31.25 | 2,684 | -1.20(-3.70%) |
Nov 24, 2023 | 31.49 | 33.05 | 31.49 | 32.45 | 684 | +1.36(+4.37%) |
Nov 22, 2023 | 31.15 | 31.70 | 30.60 | 31.09 | 1,320 | -0.19(-0.61%) |
Nov 21, 2023 | 31.50 | 31.70 | 30.96 | 31.28 | 1,316 | -0.28(-0.89%) |
Nov 20, 2023 | 31.04 | 31.80 | 31.04 | 31.56 | 1,279 | +1.35(+4.47%) |
Nov 17, 2023 | 30.21 | 31.60 | 30.21 | 30.21 | 3,975 | -0.04(-0.13%) |
Nov 16, 2023 | 31.36 | 31.36 | 29.62 | 30.25 | 3,333 | -0.73(-2.36%) |
Nov 15, 2023 | 31.34 | 31.34 | 30.53 | 30.98 | 2,203 | -0.29(-0.93%) |
Nov 14, 2023 | 29.25 | 31.95 | 29.25 | 31.27 | 7,192 | +0.98(+3.24%) |
Nov 13, 2023 | 30.10 | 30.86 | 29.80 | 30.29 | 4,827 | +0.23(+0.77%) |
Nov 10, 2023 | 30.30 | 30.30 | 29.88 | 30.06 | 2,465 | +0.06(+0.20%) |
Nov 09, 2023 | 30.00 | 30.10 | 30.00 | 30.00 | 1,190 | +0.01(+0.03%) |
Nov 08, 2023 | 29.84 | 30.40 | 29.84 | 29.99 | 3,254 | -0.15(-0.50%) |
Nov 07, 2023 | 30.20 | 30.36 | 29.56 | 30.14 | 2,895 | +0.03(+0.10%) |
Nov 06, 2023 | 30.71 | 30.71 | 30.06 | 30.11 | 4,076 | -0.62(-2.02%) |
Nov 03, 2023 | 30.30 | 30.73 | 30.30 | 30.73 | 2,012 | +0.52(+1.72%) |
Nov 02, 2023 | 30.30 | 30.30 | 29.99 | 30.21 | 2,783 | +0.45(+1.51%) |
Nov 01, 2023 | 30.25 | 30.25 | 29.76 | 29.76 | 1,232 | -0.62(-2.04%) |
Oct 31, 2023 | 29.36 | 30.38 | 29.00 | 30.38 | 5,067 | +0.81(+2.74%) |
Oct 30, 2023 | 29.15 | 29.57 | 29.15 | 29.57 | 1,817 | +0.85(+2.96%) |
Oct 27, 2023 | 29.20 | 29.20 | 28.72 | 28.72 | 3,055 | -0.80(-2.71%) |
Oct 26, 2023 | 29.30 | 30.26 | 29.25 | 29.52 | 1,594 | +0.84(+2.93%) |
Oct 25, 2023 | 28.92 | 30.19 | 28.68 | 28.68 | 5,701 | -0.22(-0.76%) |
Oct 24, 2023 | 29.06 | 29.30 | 28.60 | 28.90 | 5,883 | -0.05(-0.17%) |
Oct 23, 2023 | 28.34 | 28.95 | 28.34 | 28.95 | 2,351 | -0.07(-0.24%) |
Oct 20, 2023 | 28.22 | 29.83 | 28.22 | 29.02 | 4,472 | +0.86(+3.05%) |
Oct 19, 2023 | 30.00 | 30.20 | 28.16 | 28.16 | 5,104 | -1.34(-4.54%) |
Oct 18, 2023 | 29.63 | 30.46 | 29.50 | 29.50 | 7,845 | +0.04(+0.14%) |
Oct 17, 2023 | 27.65 | 29.50 | 27.36 | 29.46 | 18,595 | +1.47(+5.25%) |
Oct 16, 2023 | 27.99 | 28.00 | 27.23 | 27.99 | 7,340 | +0.48(+1.74%) |
Oct 13, 2023 | 27.67 | 27.70 | 27.51 | 27.51 | 1,272 | -0.14(-0.51%) |
Oct 12, 2023 | 27.81 | 27.96 | 27.65 | 27.65 | 2,712 | -0.16(-0.58%) |
Oct 11, 2023 | 27.99 | 28.00 | 27.81 | 27.81 | 2,894 | -0.07(-0.25%) |
Oct 10, 2023 | 27.81 | 28.00 | 27.79 | 27.88 | 9,049 | +0.13(+0.47%) |
Oct 09, 2023 | 29.01 | 29.01 | 27.41 | 27.75 | 6,933 | -0.76(-2.67%) |
Oct 06, 2023 | 30.16 | 30.16 | 28.51 | 28.51 | 5,509 | -1.57(-5.22%) |
Oct 05, 2023 | 29.76 | 30.08 | 29.76 | 30.08 | 4,621 | +0.16(+0.53%) |
Oct 04, 2023 | 30.29 | 30.29 | 29.76 | 29.92 | 3,814 | -0.79(-2.57%) |
Oct 03, 2023 | 30.04 | 30.71 | 30.00 | 30.71 | 4,609 | +0.61(+2.03%) |
Oct 02, 2023 | 30.54 | 31.00 | 30.10 | 30.10 | 1,306 | -0.52(-1.70%) |
Sep 29, 2023 | 30.00 | 30.62 | 30.00 | 30.62 | 4,246 | +0.62(+2.07%) |
Sep 28, 2023 | 29.83 | 30.00 | 29.75 | 30.00 | 1,929 | +0.17(+0.57%) |
Sep 27, 2023 | 29.71 | 29.83 | 29.71 | 29.83 | 1,676 | +0.06(+0.20%) |
Sep 26, 2023 | 30.00 | 30.17 | 29.51 | 29.77 | 4,422 | -0.48(-1.59%) |
Sep 25, 2023 | 30.62 | 30.62 | 30.25 | 30.25 | 1,305 | -0.08(-0.26%) |
Sep 22, 2023 | 30.30 | 30.50 | 30.00 | 30.33 | 1,505 | +0.26(+0.86%) |
Sep 21, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 1,208 | -0.34(-1.12%) |
Sep 20, 2023 | 30.41 | 31.00 | 29.52 | 30.41 | 4,815 | -0.20(-0.65%) |
Sep 19, 2023 | 29.99 | 30.64 | 29.87 | 30.61 | 3,822 | +1.07(+3.62%) |
Sep 18, 2023 | 29.74 | 30.59 | 29.29 | 29.54 | 5,786 | -0.63(-2.09%) |
Sep 15, 2023 | 29.21 | 30.39 | 29.20 | 30.17 | 21,248 | +0.67(+2.27%) |
Sep 14, 2023 | 28.16 | 29.69 | 28.16 | 29.50 | 6,996 | +1.92(+6.96%) |
Sep 13, 2023 | 31.63 | 31.91 | 27.52 | 27.58 | 47,921 | -5.27(-16.04%) |
Sep 12, 2023 | 32.80 | 32.90 | 32.80 | 32.85 | 1,392 | +0.16(+0.49%) |
Sep 11, 2023 | 33.37 | 33.37 | 32.14 | 32.69 | 2,389 | -0.52(-1.57%) |
Sep 08, 2023 | 33.00 | 33.84 | 33.00 | 33.21 | 2,993 | +0.00(+0.00%) |
Sep 07, 2023 | 33.31 | 33.33 | 32.23 | 33.21 | 10,867 | -0.14(-0.42%) |
Sep 06, 2023 | 33.89 | 33.89 | 33.35 | 33.35 | 1,050 | -0.54(-1.59%) |
Sep 05, 2023 | 34.11 | 34.31 | 33.89 | 33.89 | 7,686 | -0.21(-0.62%) |