Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.93 | 30.19 | 28.93 | 30.00 | 54,047 | +1.12(+3.89%) |
Nov 29, 2023 | 28.94 | 28.97 | 28.88 | 28.88 | 6,238 | -0.20(-0.70%) |
Nov 28, 2023 | 29.02 | 29.21 | 28.95 | 29.08 | 7,359 | +0.11(+0.37%) |
Nov 27, 2023 | 29.00 | 29.31 | 28.74 | 28.97 | 8,848 | -0.16(-0.53%) |
Nov 24, 2023 | 28.86 | 29.13 | 28.86 | 29.13 | 5,513 | +0.10(+0.33%) |
Nov 22, 2023 | 28.93 | 29.04 | 28.93 | 29.03 | 9,771 | +0.11(+0.37%) |
Nov 21, 2023 | 28.96 | 29.13 | 28.87 | 28.93 | 5,387 | +0.10(+0.34%) |
Nov 20, 2023 | 28.44 | 29.13 | 28.44 | 28.83 | 11,564 | -0.00(-0.00%) |
Nov 17, 2023 | 29.09 | 29.09 | 28.83 | 28.83 | 4,329 | -0.22(-0.77%) |
Nov 16, 2023 | 29.07 | 29.15 | 29.02 | 29.05 | 4,833 | -0.20(-0.70%) |
Nov 15, 2023 | 29.14 | 29.26 | 29.07 | 29.26 | 5,779 | +0.03(+0.10%) |
Nov 14, 2023 | 29.02 | 29.27 | 29.02 | 29.23 | 12,397 | +0.30(+1.04%) |
Nov 13, 2023 | 28.37 | 28.96 | 28.17 | 28.93 | 6,982 | +0.46(+1.60%) |
Nov 10, 2023 | 28.18 | 28.78 | 28.10 | 28.47 | 11,789 | +0.17(+0.62%) |
Nov 09, 2023 | 28.25 | 28.34 | 28.16 | 28.30 | 10,307 | -0.10(-0.34%) |
Nov 08, 2023 | 28.57 | 28.60 | 28.31 | 28.39 | 10,957 | -0.18(-0.64%) |
Nov 07, 2023 | 28.56 | 28.67 | 28.49 | 28.58 | 2,274 | -0.10(-0.34%) |
Nov 06, 2023 | 29.32 | 29.32 | 28.49 | 28.67 | 13,352 | +0.02(+0.07%) |
Nov 03, 2023 | 28.48 | 29.02 | 28.33 | 28.65 | 16,909 | -0.16(-0.57%) |
Nov 02, 2023 | 28.73 | 28.82 | 28.73 | 28.82 | 3,141 | +0.36(+1.26%) |
Nov 01, 2023 | 28.12 | 28.51 | 28.10 | 28.46 | 4,008 | +0.23(+0.82%) |
Oct 31, 2023 | 28.06 | 28.23 | 27.98 | 28.23 | 10,795 | +0.27(+0.97%) |
Oct 30, 2023 | 27.91 | 28.06 | 27.91 | 27.96 | 6,026 | -0.03(-0.10%) |
Oct 27, 2023 | 27.96 | 28.13 | 27.92 | 27.99 | 1,334 | +0.07(+0.24%) |
Oct 26, 2023 | 28.07 | 28.43 | 27.91 | 27.92 | 7,026 | -0.18(-0.66%) |
Oct 25, 2023 | 28.14 | 28.34 | 28.10 | 28.10 | 26,276 | -0.16(-0.58%) |
Oct 24, 2023 | 28.20 | 28.53 | 28.15 | 28.27 | 7,030 | +0.07(+0.24%) |
Oct 23, 2023 | 28.29 | 28.37 | 28.20 | 28.20 | 9,239 | -0.12(-0.41%) |
Oct 20, 2023 | 28.13 | 28.35 | 28.12 | 28.32 | 12,617 | +0.08(+0.27%) |
Oct 19, 2023 | 28.56 | 28.56 | 28.23 | 28.24 | 7,312 | -0.22(-0.78%) |
Oct 18, 2023 | 28.46 | 28.58 | 28.34 | 28.46 | 4,517 | +0.00(+0.00%) |
Oct 17, 2023 | 28.39 | 28.65 | 28.39 | 28.46 | 16,503 | -0.15(-0.51%) |
Oct 16, 2023 | 28.78 | 28.83 | 28.60 | 28.61 | 29,606 | -0.22(-0.77%) |
Oct 13, 2023 | 28.85 | 29.06 | 28.83 | 28.83 | 8,094 | -0.06(-0.22%) |
Oct 12, 2023 | 29.03 | 29.07 | 28.88 | 28.89 | 20,255 | -0.21(-0.72%) |
Oct 11, 2023 | 29.10 | 29.28 | 28.99 | 29.10 | 7,975 | +0.01(+0.03%) |
Oct 10, 2023 | 29.08 | 29.20 | 29.06 | 29.09 | 8,660 | -0.09(-0.30%) |
Oct 09, 2023 | 29.17 | 29.22 | 29.07 | 29.18 | 7,573 | +0.04(+0.13%) |
Oct 06, 2023 | 29.07 | 29.28 | 29.07 | 29.14 | 3,040 | +0.05(+0.17%) |
Oct 05, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 3,060 | +0.02(+0.06%) |
Oct 04, 2023 | 29.07 | 29.16 | 28.97 | 29.07 | 7,361 | +0.03(+0.12%) |
Oct 03, 2023 | 29.27 | 29.46 | 28.83 | 29.04 | 17,337 | -0.27(-0.94%) |
Oct 02, 2023 | 29.80 | 29.89 | 29.18 | 29.31 | 26,669 | -0.34(-1.14%) |
Sep 29, 2023 | 29.55 | 29.91 | 29.31 | 29.65 | 37,942 | +0.08(+0.28%) |
Sep 28, 2023 | 29.46 | 29.60 | 29.36 | 29.57 | 17,750 | +0.21(+0.71%) |
Sep 27, 2023 | 29.50 | 29.50 | 29.36 | 29.36 | 5,123 | -0.09(-0.30%) |
Sep 26, 2023 | 29.58 | 29.62 | 29.43 | 29.45 | 10,033 | -0.15(-0.49%) |
Sep 25, 2023 | 29.51 | 29.60 | 29.51 | 29.59 | 10,792 | +0.06(+0.20%) |
Sep 22, 2023 | 29.35 | 29.69 | 29.35 | 29.54 | 4,902 | +0.22(+0.73%) |
Sep 21, 2023 | 29.29 | 29.32 | 29.19 | 29.32 | 1,403 | -0.23(-0.79%) |
Sep 20, 2023 | 29.38 | 29.74 | 29.37 | 29.56 | 17,172 | +0.04(+0.13%) |
Sep 19, 2023 | 29.76 | 29.76 | 29.42 | 29.52 | 11,398 | +0.01(+0.03%) |
Sep 18, 2023 | 29.15 | 29.80 | 29.15 | 29.51 | 14,576 | +0.41(+1.40%) |
Sep 15, 2023 | 29.66 | 29.66 | 29.08 | 29.10 | 3,290 | -0.20(-0.68%) |
Sep 14, 2023 | 29.27 | 29.30 | 29.12 | 29.30 | 5,292 | +0.13(+0.44%) |
Sep 13, 2023 | 28.99 | 29.17 | 28.99 | 29.17 | 10,405 | +0.00(+0.00%) |
Sep 12, 2023 | 29.26 | 29.26 | 29.13 | 29.17 | 4,725 | +0.04(+0.13%) |
Sep 11, 2023 | 28.99 | 29.14 | 28.98 | 29.13 | 3,120 | +0.13(+0.46%) |
Sep 08, 2023 | 29.07 | 29.21 | 29.00 | 29.00 | 9,197 | +0.02(+0.07%) |
Sep 07, 2023 | 28.92 | 29.07 | 28.89 | 28.98 | 7,907 | -0.05(-0.16%) |
Sep 06, 2023 | 29.00 | 29.05 | 28.89 | 29.03 | 3,943 | -0.11(-0.39%) |
Sep 05, 2023 | 28.98 | 29.16 | 28.98 | 29.14 | 4,813 | +0.06(+0.20%) |