Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.64 | 32.74 | 32.57 | 32.73 | 4,188 | +0.02(+0.06%) |
Nov 29, 2023 | 32.91 | 33.06 | 32.69 | 32.71 | 9,788 | +0.00(+0.00%) |
Nov 28, 2023 | 32.42 | 32.74 | 32.42 | 32.71 | 7,159 | +0.15(+0.46%) |
Nov 27, 2023 | 32.43 | 32.68 | 32.43 | 32.56 | 4,899 | +0.07(+0.21%) |
Nov 24, 2023 | 32.45 | 32.56 | 32.43 | 32.49 | 8,599 | +0.00(+0.00%) |
Nov 22, 2023 | 32.32 | 32.61 | 32.32 | 32.49 | 20,709 | +0.28(+0.87%) |
Nov 21, 2023 | 32.31 | 32.31 | 32.13 | 32.21 | 5,734 | -0.21(-0.65%) |
Nov 20, 2023 | 32.09 | 32.51 | 32.09 | 32.42 | 14,870 | +0.26(+0.81%) |
Nov 17, 2023 | 32.11 | 32.19 | 32.06 | 32.16 | 3,726 | +0.03(+0.09%) |
Nov 16, 2023 | 32.12 | 32.19 | 31.97 | 32.13 | 8,031 | -0.21(-0.65%) |
Nov 15, 2023 | 32.25 | 32.58 | 32.25 | 32.34 | 28,860 | +0.37(+1.15%) |
Nov 14, 2023 | 31.59 | 32.05 | 31.59 | 31.97 | 6,719 | +0.91(+2.92%) |
Nov 13, 2023 | 30.97 | 31.14 | 30.85 | 31.06 | 4,783 | -0.02(-0.06%) |
Nov 10, 2023 | 30.67 | 31.08 | 30.67 | 31.08 | 8,263 | +0.39(+1.27%) |
Nov 09, 2023 | 31.09 | 31.09 | 30.66 | 30.69 | 8,853 | -0.25(-0.81%) |
Nov 08, 2023 | 30.92 | 30.98 | 30.67 | 30.94 | 5,097 | +0.00(+0.00%) |
Nov 07, 2023 | 30.69 | 30.95 | 30.69 | 30.94 | 15,864 | +0.34(+1.11%) |
Nov 06, 2023 | 30.55 | 30.61 | 30.40 | 30.60 | 5,833 | -0.08(-0.26%) |
Nov 03, 2023 | 30.15 | 30.70 | 30.15 | 30.68 | 8,598 | +0.78(+2.60%) |
Nov 02, 2023 | 29.64 | 29.90 | 29.62 | 29.90 | 7,085 | +0.81(+2.77%) |
Nov 01, 2023 | 29.11 | 29.15 | 28.84 | 29.10 | 7,130 | +0.05(+0.17%) |
Oct 31, 2023 | 28.85 | 29.08 | 28.78 | 29.05 | 3,675 | +0.08(+0.28%) |
Oct 30, 2023 | 28.73 | 29.00 | 28.70 | 28.97 | 6,104 | +0.52(+1.82%) |
Oct 27, 2023 | 28.77 | 28.77 | 28.36 | 28.45 | 7,863 | -0.06(-0.23%) |
Oct 26, 2023 | 28.82 | 28.89 | 28.44 | 28.51 | 15,363 | -0.47(-1.63%) |
Oct 25, 2023 | 29.55 | 29.55 | 28.99 | 28.99 | 6,224 | -0.81(-2.71%) |
Oct 24, 2023 | 29.71 | 29.96 | 29.62 | 29.80 | 15,951 | +0.38(+1.29%) |
Oct 23, 2023 | 29.17 | 29.64 | 29.02 | 29.42 | 7,068 | +0.03(+0.10%) |
Oct 20, 2023 | 29.72 | 29.73 | 29.39 | 29.39 | 5,047 | -0.33(-1.11%) |
Oct 19, 2023 | 30.06 | 30.21 | 29.62 | 29.72 | 10,295 | -0.16(-0.53%) |
Oct 18, 2023 | 30.16 | 30.26 | 29.82 | 29.87 | 4,689 | -0.66(-2.15%) |
Oct 17, 2023 | 30.23 | 30.59 | 30.23 | 30.53 | 8,735 | +0.15(+0.49%) |
Oct 16, 2023 | 29.95 | 30.47 | 30.06 | 30.38 | 13,596 | +0.63(+2.11%) |
Oct 13, 2023 | 30.15 | 30.19 | 29.71 | 29.76 | 5,188 | -0.50(-1.65%) |
Oct 12, 2023 | 30.54 | 30.54 | 29.99 | 30.25 | 4,600 | -0.25(-0.82%) |
Oct 11, 2023 | 30.50 | 30.58 | 30.30 | 30.50 | 7,996 | +0.04(+0.13%) |
Oct 10, 2023 | 30.24 | 30.66 | 30.24 | 30.46 | 4,423 | +0.31(+1.02%) |
Oct 09, 2023 | 29.80 | 30.21 | 29.79 | 30.15 | 5,139 | +0.11(+0.36%) |
Oct 06, 2023 | 29.50 | 30.15 | 29.43 | 30.04 | 6,783 | +0.33(+1.13%) |
Oct 05, 2023 | 29.75 | 29.79 | 29.48 | 29.71 | 6,759 | -0.14(-0.49%) |
Oct 04, 2023 | 29.65 | 29.92 | 29.65 | 29.85 | 14,322 | +0.26(+0.88%) |
Oct 03, 2023 | 29.96 | 30.04 | 29.50 | 29.60 | 42,234 | -0.62(-2.05%) |
Oct 02, 2023 | 30.18 | 30.40 | 30.11 | 30.21 | 22,148 | -0.10(-0.33%) |
Sep 29, 2023 | 30.49 | 30.60 | 30.17 | 30.31 | 11,398 | +0.16(+0.53%) |
Sep 28, 2023 | 29.90 | 30.19 | 29.82 | 30.15 | 5,940 | +0.19(+0.63%) |
Sep 27, 2023 | 30.04 | 30.18 | 29.71 | 29.96 | 6,275 | +0.01(+0.03%) |
Sep 26, 2023 | 30.14 | 30.19 | 29.86 | 29.95 | 11,053 | -0.37(-1.22%) |
Sep 25, 2023 | 30.06 | 30.32 | 30.21 | 30.32 | 6,396 | +0.09(+0.30%) |
Sep 22, 2023 | 30.39 | 30.50 | 30.22 | 30.23 | 6,381 | -0.06(-0.20%) |
Sep 21, 2023 | 30.78 | 30.78 | 30.12 | 30.29 | 12,802 | -0.66(-2.13%) |
Sep 20, 2023 | 31.37 | 31.42 | 30.95 | 30.95 | 9,294 | -0.34(-1.08%) |
Sep 19, 2023 | 31.36 | 31.37 | 31.06 | 31.29 | 6,850 | -0.19(-0.60%) |
Sep 18, 2023 | 31.60 | 31.60 | 31.41 | 31.48 | 6,947 | -0.14(-0.44%) |
Sep 15, 2023 | 31.83 | 31.92 | 31.59 | 31.62 | 8,483 | -0.46(-1.43%) |
Sep 14, 2023 | 31.88 | 32.11 | 31.82 | 32.08 | 12,747 | +0.33(+1.04%) |
Sep 13, 2023 | 31.79 | 31.88 | 31.65 | 31.75 | 7,747 | -0.12(-0.39%) |
Sep 12, 2023 | 31.93 | 32.05 | 31.82 | 31.87 | 4,627 | -0.11(-0.36%) |
Sep 11, 2023 | 31.88 | 32.08 | 31.87 | 31.99 | 6,303 | +0.28(+0.88%) |
Sep 08, 2023 | 31.80 | 31.86 | 31.68 | 31.71 | 5,057 | -0.11(-0.34%) |
Sep 07, 2023 | 31.66 | 31.89 | 31.65 | 31.82 | 9,800 | -0.11(-0.34%) |
Sep 06, 2023 | 32.11 | 32.26 | 31.78 | 31.93 | 6,098 | -0.25(-0.79%) |
Sep 05, 2023 | 32.14 | 32.26 | 32.09 | 32.18 | 13,912 | -0.04(-0.14%) |