Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 18 | +0.10(+0.31%) |
Nov 29, 2023 | 32.00 | 32.07 | 31.90 | 31.92 | 10,664 | +0.15(+0.49%) |
Nov 28, 2023 | 31.71 | 31.84 | 31.71 | 31.76 | 528 | -0.16(-0.50%) |
Nov 27, 2023 | 31.96 | 31.96 | 31.88 | 31.92 | 7,312 | -0.14(-0.43%) |
Nov 24, 2023 | 31.89 | 32.06 | 31.89 | 32.06 | 1,150 | +0.22(+0.68%) |
Nov 22, 2023 | 31.81 | 31.93 | 31.81 | 31.84 | 3,887 | +0.19(+0.60%) |
Nov 21, 2023 | 31.80 | 31.80 | 31.64 | 31.65 | 2,358 | -0.33(-1.02%) |
Nov 20, 2023 | 31.93 | 32.01 | 31.93 | 31.98 | 4,535 | +0.11(+0.34%) |
Nov 17, 2023 | 31.73 | 31.87 | 31.73 | 31.87 | 22,421 | +0.38(+1.20%) |
Nov 16, 2023 | 31.67 | 31.67 | 31.40 | 31.49 | 1,506 | -0.47(-1.48%) |
Nov 15, 2023 | 31.90 | 32.33 | 31.90 | 31.97 | 68,819 | +0.05(+0.16%) |
Nov 14, 2023 | 31.83 | 31.92 | 31.68 | 31.92 | 900 | +1.53(+5.03%) |
Nov 13, 2023 | 30.18 | 30.40 | 30.18 | 30.39 | 1,583 | +0.00(+0.01%) |
Nov 10, 2023 | 30.45 | 30.45 | 30.36 | 30.38 | 326 | +0.30(+1.01%) |
Nov 09, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 45 | -0.39(-1.29%) |
Nov 08, 2023 | 30.49 | 30.52 | 30.43 | 30.47 | 3,184 | -0.32(-1.04%) |
Nov 07, 2023 | 30.65 | 30.85 | 30.65 | 30.79 | 1,834 | -0.18(-0.58%) |
Nov 06, 2023 | 31.18 | 31.18 | 30.87 | 30.97 | 1,304 | -0.26(-0.83%) |
Nov 03, 2023 | 30.77 | 31.23 | 30.66 | 31.23 | 2,602 | +0.95(+3.12%) |
Nov 02, 2023 | 29.68 | 30.28 | 29.68 | 30.28 | 1,640 | +0.75(+2.53%) |
Nov 01, 2023 | 29.36 | 29.54 | 29.21 | 29.54 | 13,483 | +0.16(+0.54%) |
Oct 31, 2023 | 29.20 | 29.38 | 29.20 | 29.38 | 3,618 | +0.22(+0.74%) |
Oct 30, 2023 | 29.13 | 29.26 | 29.03 | 29.16 | 15,512 | +0.28(+0.97%) |
Oct 27, 2023 | 29.08 | 29.08 | 28.84 | 28.88 | 497 | -0.30(-1.02%) |
Oct 26, 2023 | 29.11 | 29.26 | 29.11 | 29.18 | 9,198 | +0.19(+0.64%) |
Oct 25, 2023 | 29.19 | 29.26 | 28.96 | 28.99 | 25,605 | -0.37(-1.25%) |
Oct 24, 2023 | 29.37 | 29.45 | 29.28 | 29.36 | 4,564 | +0.19(+0.67%) |
Oct 23, 2023 | 29.38 | 29.49 | 29.16 | 29.16 | 2,326 | -0.31(-1.06%) |
Oct 20, 2023 | 29.76 | 29.89 | 29.44 | 29.48 | 24,167 | -0.34(-1.15%) |
Oct 19, 2023 | 30.27 | 30.34 | 29.82 | 29.82 | 16,560 | -0.45(-1.47%) |
Oct 18, 2023 | 30.54 | 30.54 | 30.26 | 30.26 | 2,192 | -0.60(-1.94%) |
Oct 17, 2023 | 30.39 | 31.07 | 30.39 | 30.86 | 10,855 | +0.38(+1.26%) |
Oct 16, 2023 | 30.32 | 30.52 | 30.32 | 30.48 | 13,403 | +0.48(+1.59%) |
Oct 13, 2023 | 30.03 | 30.11 | 29.98 | 30.00 | 4,703 | -0.40(-1.33%) |
Oct 12, 2023 | 30.54 | 30.65 | 30.29 | 30.41 | 2,163 | -0.57(-1.85%) |
Oct 11, 2023 | 31.07 | 31.23 | 30.88 | 30.98 | 25,001 | -0.06(-0.19%) |
Oct 10, 2023 | 30.84 | 31.15 | 30.73 | 31.04 | 90,336 | +0.29(+0.94%) |
Oct 09, 2023 | 30.47 | 30.75 | 30.47 | 30.75 | 1,832 | +0.16(+0.52%) |
Oct 06, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 157 | +0.17(+0.55%) |
Oct 05, 2023 | 30.28 | 30.43 | 30.27 | 30.43 | 3,428 | +0.11(+0.37%) |
Oct 04, 2023 | 30.21 | 30.31 | 30.10 | 30.31 | 2,180 | +0.14(+0.47%) |
Oct 03, 2023 | 30.19 | 30.20 | 30.08 | 30.17 | 4,320 | -0.43(-1.41%) |
Oct 02, 2023 | 30.96 | 30.96 | 30.53 | 30.60 | 5,314 | -0.38(-1.21%) |
Sep 29, 2023 | 31.32 | 31.37 | 30.98 | 30.98 | 7,745 | -0.13(-0.42%) |
Sep 28, 2023 | 30.98 | 31.19 | 30.96 | 31.11 | 6,485 | +0.22(+0.70%) |
Sep 27, 2023 | 30.94 | 30.94 | 30.68 | 30.89 | 2,334 | +0.31(+1.03%) |
Sep 26, 2023 | 30.85 | 30.85 | 30.58 | 30.58 | 1,892 | -0.31(-1.00%) |
Sep 25, 2023 | 30.81 | 30.89 | 30.89 | 30.89 | 4,136 | +0.11(+0.37%) |
Sep 22, 2023 | 30.90 | 30.96 | 30.77 | 30.77 | 1,452 | -0.17(-0.54%) |
Sep 21, 2023 | 31.09 | 31.09 | 30.94 | 30.94 | 724 | -0.35(-1.12%) |
Sep 20, 2023 | 31.64 | 31.64 | 31.29 | 31.29 | 1,666 | -0.18(-0.56%) |
Sep 19, 2023 | 31.41 | 31.47 | 31.38 | 31.46 | 3,950 | -0.03(-0.10%) |
Sep 18, 2023 | 31.50 | 31.50 | 31.46 | 31.50 | 336 | -0.14(-0.44%) |
Sep 15, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.29(-0.91%) |
Sep 14, 2023 | 31.78 | 31.94 | 31.78 | 31.93 | 1,119 | +0.47(+1.51%) |
Sep 13, 2023 | 31.50 | 31.50 | 31.45 | 31.45 | 249 | -0.19(-0.61%) |
Sep 12, 2023 | 31.68 | 31.80 | 31.65 | 31.65 | 45,870 | -0.07(-0.21%) |
Sep 11, 2023 | 31.85 | 31.85 | 31.70 | 31.71 | 6,102 | +0.03(+0.08%) |
Sep 08, 2023 | 31.79 | 31.79 | 31.67 | 31.69 | 6,283 | -0.08(-0.25%) |
Sep 07, 2023 | 31.80 | 31.80 | 31.76 | 31.77 | 484 | -0.38(-1.17%) |
Sep 06, 2023 | 32.23 | 32.22 | 32.10 | 32.14 | 330 | -0.14(-0.44%) |
Sep 05, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 35 | -0.84(-2.54%) |