Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.81 | 31.93 | 31.59 | 31.92 | 10,372 | -0.33(-1.02%) |
Nov 29, 2023 | 32.05 | 32.27 | 31.94 | 32.25 | 11,312 | +0.68(+2.14%) |
Nov 28, 2023 | 31.15 | 31.67 | 31.15 | 31.57 | 14,092 | -0.43(-1.33%) |
Nov 27, 2023 | 31.85 | 32.00 | 31.64 | 32.00 | 4,908 | +0.20(+0.63%) |
Nov 24, 2023 | 31.68 | 31.80 | 31.57 | 31.80 | 5,267 | +0.67(+2.15%) |
Nov 22, 2023 | 30.88 | 31.28 | 30.88 | 31.13 | 9,421 | -0.19(-0.61%) |
Nov 21, 2023 | 31.25 | 31.39 | 31.20 | 31.32 | 3,711 | +0.20(+0.64%) |
Nov 20, 2023 | 31.16 | 31.34 | 31.12 | 31.12 | 4,328 | +0.12(+0.39%) |
Nov 17, 2023 | 30.51 | 31.04 | 30.50 | 31.00 | 7,656 | +0.89(+2.94%) |
Nov 16, 2023 | 30.50 | 30.59 | 30.11 | 30.11 | 13,892 | -0.90(-2.89%) |
Nov 15, 2023 | 30.93 | 31.01 | 30.56 | 31.01 | 8,009 | +0.11(+0.36%) |
Nov 14, 2023 | 30.18 | 30.98 | 30.18 | 30.90 | 14,335 | +2.14(+7.46%) |
Nov 13, 2023 | 28.34 | 28.88 | 28.25 | 28.75 | 20,881 | +0.51(+1.81%) |
Nov 10, 2023 | 28.06 | 28.32 | 27.84 | 28.25 | 23,872 | -0.34(-1.21%) |
Nov 09, 2023 | 28.48 | 29.00 | 28.48 | 28.59 | 7,956 | +0.37(+1.31%) |
Nov 08, 2023 | 28.45 | 28.45 | 28.07 | 28.22 | 9,219 | +0.00(+0.00%) |
Nov 07, 2023 | 28.16 | 28.38 | 28.02 | 28.22 | 11,325 | +1.60(+6.01%) |
Nov 06, 2023 | 27.01 | 27.03 | 26.62 | 26.62 | 13,970 | -0.90(-3.29%) |
Nov 03, 2023 | 27.66 | 27.77 | 27.32 | 27.52 | 15,894 | +1.38(+5.30%) |
Nov 02, 2023 | 26.25 | 26.25 | 26.00 | 26.14 | 48,305 | +0.88(+3.48%) |
Nov 01, 2023 | 24.51 | 25.26 | 24.42 | 25.26 | 73,492 | +0.67(+2.72%) |
Oct 31, 2023 | 24.66 | 24.74 | 24.33 | 24.59 | 158,094 | +0.28(+1.14%) |
Oct 30, 2023 | 24.44 | 24.49 | 24.12 | 24.31 | 45,457 | +0.63(+2.67%) |
Oct 27, 2023 | 23.90 | 24.07 | 23.62 | 23.68 | 26,360 | +0.13(+0.55%) |
Oct 26, 2023 | 23.53 | 23.74 | 23.45 | 23.55 | 52,667 | +0.29(+1.25%) |
Oct 25, 2023 | 23.30 | 23.60 | 23.04 | 23.26 | 40,578 | -0.49(-2.06%) |
Oct 24, 2023 | 23.80 | 23.88 | 23.58 | 23.75 | 115,506 | +0.00(+0.00%) |
Oct 23, 2023 | 23.49 | 24.15 | 23.34 | 23.75 | 45,585 | -0.09(-0.38%) |
Oct 20, 2023 | 23.87 | 24.16 | 23.65 | 23.84 | 38,393 | +0.03(+0.14%) |
Oct 19, 2023 | 24.30 | 24.40 | 23.73 | 23.81 | 43,490 | -0.79(-3.23%) |
Oct 18, 2023 | 24.63 | 24.86 | 24.39 | 24.60 | 16,251 | -1.92(-7.24%) |
Oct 17, 2023 | 26.07 | 26.52 | 26.07 | 26.52 | 53,755 | +1.25(+4.95%) |
Oct 16, 2023 | 24.97 | 25.54 | 24.97 | 25.27 | 147,745 | +0.42(+1.69%) |
Oct 13, 2023 | 24.89 | 24.93 | 24.63 | 24.85 | 16,674 | -0.47(-1.86%) |
Oct 12, 2023 | 25.63 | 25.74 | 25.09 | 25.32 | 23,763 | -0.97(-3.69%) |
Oct 11, 2023 | 26.28 | 26.43 | 26.02 | 26.29 | 16,620 | +0.02(+0.08%) |
Oct 10, 2023 | 25.90 | 26.38 | 25.90 | 26.27 | 50,632 | +0.73(+2.86%) |
Oct 09, 2023 | 25.30 | 25.54 | 25.17 | 25.54 | 15,654 | -0.18(-0.70%) |
Oct 06, 2023 | 25.52 | 26.10 | 25.27 | 25.72 | 37,076 | +0.46(+1.82%) |
Oct 05, 2023 | 25.15 | 25.36 | 24.95 | 25.26 | 36,231 | +0.34(+1.36%) |
Oct 04, 2023 | 25.05 | 25.05 | 24.52 | 24.92 | 39,836 | +0.15(+0.61%) |
Oct 03, 2023 | 25.20 | 25.20 | 24.77 | 24.77 | 30,620 | -0.60(-2.36%) |
Oct 02, 2023 | 25.68 | 25.84 | 25.14 | 25.37 | 51,955 | -1.29(-4.84%) |
Sep 29, 2023 | 26.40 | 26.99 | 26.33 | 26.66 | 36,503 | +0.83(+3.20%) |
Sep 28, 2023 | 26.21 | 26.29 | 25.80 | 25.83 | 60,461 | -0.72(-2.70%) |
Sep 27, 2023 | 26.63 | 26.68 | 26.10 | 26.55 | 50,549 | -0.16(-0.61%) |
Sep 26, 2023 | 26.92 | 27.12 | 26.64 | 26.71 | 45,479 | -0.63(-2.29%) |
Sep 25, 2023 | 27.03 | 27.35 | 27.10 | 27.34 | 24,274 | -0.19(-0.69%) |
Sep 22, 2023 | 27.15 | 27.53 | 26.89 | 27.53 | 15,315 | +0.39(+1.46%) |
Sep 21, 2023 | 27.24 | 27.26 | 26.73 | 27.14 | 43,105 | +0.21(+0.80%) |
Sep 20, 2023 | 27.21 | 27.49 | 26.92 | 26.92 | 43,557 | +0.89(+3.42%) |
Sep 19, 2023 | 25.79 | 26.20 | 25.79 | 26.03 | 55,283 | +0.14(+0.54%) |
Sep 18, 2023 | 25.58 | 25.89 | 25.50 | 25.89 | 27,281 | -0.70(-2.63%) |
Sep 15, 2023 | 26.73 | 27.06 | 26.57 | 26.59 | 35,394 | -0.11(-0.41%) |
Sep 14, 2023 | 26.39 | 26.81 | 26.27 | 26.70 | 27,904 | +0.24(+0.91%) |
Sep 13, 2023 | 26.36 | 26.87 | 26.32 | 26.46 | 31,563 | +0.88(+3.44%) |
Sep 12, 2023 | 25.66 | 25.73 | 25.42 | 25.58 | 60,590 | -0.46(-1.77%) |
Sep 11, 2023 | 25.86 | 26.06 | 25.76 | 26.04 | 36,439 | +0.75(+2.97%) |
Sep 08, 2023 | 25.36 | 25.64 | 25.27 | 25.29 | 19,318 | -0.47(-1.82%) |
Sep 07, 2023 | 25.48 | 25.76 | 25.34 | 25.76 | 30,158 | +0.07(+0.27%) |
Sep 06, 2023 | 25.92 | 25.95 | 25.63 | 25.69 | 23,335 | -0.37(-1.42%) |
Sep 05, 2023 | 26.35 | 26.35 | 26.06 | 26.06 | 31,607 | -0.80(-2.98%) |