Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.79 | 29.68 | 28.31 | 28.71 | 1,324,258 | +0.24(+0.84%) |
Nov 29, 2023 | 28.94 | 29.70 | 28.37 | 28.47 | 1,529,111 | -0.37(-1.28%) |
Nov 28, 2023 | 29.63 | 30.01 | 28.39 | 28.84 | 1,310,848 | -0.95(-3.19%) |
Nov 27, 2023 | 29.52 | 30.16 | 28.76 | 29.79 | 1,408,554 | +0.21(+0.71%) |
Nov 24, 2023 | 29.19 | 29.95 | 29.19 | 29.58 | 398,804 | +0.08(+0.27%) |
Nov 22, 2023 | 28.86 | 29.50 | 28.20 | 29.50 | 989,492 | +1.19(+4.20%) |
Nov 21, 2023 | 28.66 | 29.03 | 28.05 | 28.31 | 1,034,308 | -0.93(-3.18%) |
Nov 20, 2023 | 29.20 | 30.10 | 28.79 | 29.24 | 901,632 | -0.01(-0.03%) |
Nov 17, 2023 | 29.11 | 29.60 | 28.44 | 29.25 | 1,610,331 | +0.39(+1.35%) |
Nov 16, 2023 | 29.54 | 29.64 | 28.45 | 28.86 | 1,043,722 | -0.66(-2.24%) |
Nov 15, 2023 | 28.93 | 30.89 | 28.80 | 29.52 | 1,867,407 | +0.04(+0.14%) |
Nov 14, 2023 | 29.21 | 29.99 | 28.79 | 29.48 | 1,332,086 | +1.96(+7.12%) |
Nov 13, 2023 | 27.26 | 27.84 | 26.14 | 27.52 | 1,052,698 | +0.42(+1.55%) |
Nov 10, 2023 | 27.15 | 27.27 | 26.41 | 27.10 | 994,719 | +0.03(+0.11%) |
Nov 09, 2023 | 29.56 | 29.58 | 26.96 | 27.07 | 1,117,772 | -2.32(-7.89%) |
Nov 08, 2023 | 29.46 | 29.74 | 28.57 | 29.39 | 982,574 | +0.00(+0.00%) |
Nov 07, 2023 | 28.79 | 29.43 | 28.20 | 29.39 | 2,024,938 | +1.51(+5.42%) |
Nov 06, 2023 | 29.00 | 29.10 | 27.68 | 27.88 | 1,159,198 | -0.95(-3.30%) |
Nov 03, 2023 | 27.57 | 29.04 | 27.28 | 28.83 | 2,227,265 | +1.91(+7.10%) |
Nov 02, 2023 | 26.77 | 27.60 | 26.35 | 26.92 | 1,546,044 | +0.27(+1.01%) |
Nov 01, 2023 | 25.84 | 26.76 | 25.84 | 26.65 | 1,024,917 | +0.61(+2.34%) |
Oct 31, 2023 | 25.25 | 26.25 | 24.75 | 26.04 | 915,023 | +0.53(+2.08%) |
Oct 30, 2023 | 24.80 | 26.00 | 24.80 | 25.51 | 1,064,259 | +1.07(+4.38%) |
Oct 27, 2023 | 25.18 | 25.44 | 24.39 | 24.44 | 1,131,600 | -0.63(-2.51%) |
Oct 26, 2023 | 24.48 | 25.49 | 24.13 | 25.07 | 808,719 | +0.64(+2.62%) |
Oct 25, 2023 | 24.67 | 25.12 | 24.12 | 24.43 | 1,040,363 | -0.64(-2.55%) |
Oct 24, 2023 | 25.63 | 25.69 | 24.72 | 25.07 | 1,532,056 | +0.83(+3.42%) |
Oct 23, 2023 | 24.29 | 24.76 | 23.62 | 24.24 | 1,490,968 | -0.33(-1.34%) |
Oct 20, 2023 | 24.65 | 25.25 | 24.42 | 24.57 | 938,580 | -0.11(-0.45%) |
Oct 19, 2023 | 26.20 | 26.20 | 24.46 | 24.68 | 1,052,916 | -1.40(-5.37%) |
Oct 18, 2023 | 26.62 | 26.62 | 25.71 | 26.08 | 952,627 | -0.70(-2.61%) |
Oct 17, 2023 | 25.64 | 26.94 | 25.64 | 26.78 | 1,167,502 | +0.87(+3.36%) |
Oct 16, 2023 | 25.88 | 26.44 | 25.51 | 25.91 | 720,590 | -0.17(-0.65%) |
Oct 13, 2023 | 24.91 | 26.34 | 24.46 | 26.08 | 1,385,045 | +1.38(+5.59%) |
Oct 12, 2023 | 26.46 | 26.46 | 24.63 | 24.70 | 1,603,921 | -1.95(-7.32%) |
Oct 11, 2023 | 26.79 | 27.27 | 25.96 | 26.65 | 1,122,032 | +0.11(+0.41%) |
Oct 10, 2023 | 25.60 | 27.01 | 25.53 | 26.54 | 1,578,146 | +0.93(+3.63%) |
Oct 09, 2023 | 25.26 | 25.64 | 24.32 | 25.61 | 1,103,005 | +0.35(+1.39%) |
Oct 06, 2023 | 24.25 | 25.44 | 24.01 | 25.26 | 1,636,895 | +0.61(+2.47%) |
Oct 05, 2023 | 23.89 | 24.98 | 23.67 | 24.65 | 1,244,237 | +0.63(+2.62%) |
Oct 04, 2023 | 25.18 | 25.25 | 23.76 | 24.02 | 2,618,679 | -1.41(-5.54%) |
Oct 03, 2023 | 25.41 | 25.77 | 25.05 | 25.43 | 1,159,624 | +0.02(+0.08%) |
Oct 02, 2023 | 26.22 | 26.39 | 25.10 | 25.41 | 1,648,190 | -0.96(-3.64%) |
Sep 29, 2023 | 27.18 | 27.39 | 26.07 | 26.37 | 1,540,347 | -0.76(-2.80%) |
Sep 28, 2023 | 26.22 | 27.13 | 25.97 | 27.13 | 1,095,707 | +0.79(+3.00%) |
Sep 27, 2023 | 26.86 | 27.32 | 25.94 | 26.34 | 1,804,935 | -0.24(-0.90%) |
Sep 26, 2023 | 27.25 | 27.95 | 26.55 | 26.58 | 1,466,158 | -0.50(-1.85%) |
Sep 25, 2023 | 27.65 | 26.99 | 26.88 | 27.08 | 2,859,386 | -0.19(-0.70%) |
Sep 22, 2023 | 27.22 | 27.61 | 26.82 | 27.27 | 1,248,231 | +0.30(+1.11%) |
Sep 21, 2023 | 27.40 | 27.50 | 26.56 | 26.97 | 1,129,707 | -0.76(-2.74%) |
Sep 20, 2023 | 28.43 | 28.43 | 27.54 | 27.73 | 1,223,984 | -0.41(-1.46%) |
Sep 19, 2023 | 28.50 | 28.83 | 28.03 | 28.14 | 789,055 | -0.40(-1.40%) |
Sep 18, 2023 | 29.25 | 29.77 | 28.39 | 28.54 | 1,295,381 | -0.59(-2.03%) |
Sep 15, 2023 | 28.89 | 29.50 | 28.68 | 29.13 | 4,598,999 | -0.49(-1.65%) |
Sep 14, 2023 | 28.62 | 30.15 | 28.37 | 29.62 | 2,248,573 | +1.32(+4.66%) |
Sep 13, 2023 | 28.55 | 29.11 | 27.32 | 28.30 | 4,785,998 | -0.25(-0.88%) |
Sep 12, 2023 | 28.40 | 29.34 | 28.16 | 28.55 | 1,216,762 | +0.02(+0.07%) |
Sep 11, 2023 | 28.47 | 28.70 | 27.91 | 28.53 | 1,286,925 | +0.12(+0.42%) |
Sep 08, 2023 | 28.80 | 28.97 | 28.33 | 28.41 | 887,754 | -0.42(-1.46%) |
Sep 07, 2023 | 29.10 | 29.33 | 28.36 | 28.83 | 1,284,805 | -0.66(-2.24%) |
Sep 06, 2023 | 29.79 | 30.45 | 29.22 | 29.49 | 1,882,429 | -0.13(-0.44%) |
Sep 05, 2023 | 30.00 | 30.57 | 29.27 | 29.62 | 1,602,085 | -0.96(-3.14%) |