Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.76 | 33.77 | 32.80 | 33.39 | 264,320 | +0.06(+0.18%) |
Nov 29, 2023 | 32.71 | 33.64 | 32.71 | 33.33 | 151,584 | +1.18(+3.67%) |
Nov 28, 2023 | 32.40 | 32.81 | 31.90 | 32.15 | 77,878 | -0.39(-1.20%) |
Nov 27, 2023 | 32.70 | 33.01 | 32.28 | 32.54 | 82,321 | -0.18(-0.55%) |
Nov 24, 2023 | 32.23 | 33.15 | 32.16 | 32.72 | 31,709 | +0.25(+0.77%) |
Nov 22, 2023 | 33.51 | 33.83 | 31.35 | 32.47 | 51,935 | -0.58(-1.75%) |
Nov 21, 2023 | 32.13 | 33.32 | 31.65 | 33.05 | 98,039 | +0.85(+2.64%) |
Nov 20, 2023 | 34.20 | 34.41 | 32.16 | 32.20 | 144,823 | -1.90(-5.57%) |
Nov 17, 2023 | 34.14 | 34.44 | 32.95 | 34.10 | 190,458 | +0.02(+0.06%) |
Nov 16, 2023 | 33.74 | 35.14 | 33.38 | 34.08 | 103,913 | +0.35(+1.04%) |
Nov 15, 2023 | 32.78 | 33.86 | 32.77 | 33.73 | 165,144 | +1.20(+3.69%) |
Nov 14, 2023 | 32.12 | 32.67 | 31.30 | 32.53 | 164,959 | +1.49(+4.80%) |
Nov 13, 2023 | 30.39 | 31.45 | 30.20 | 31.04 | 134,656 | +0.64(+2.11%) |
Nov 10, 2023 | 30.10 | 30.65 | 29.25 | 30.40 | 106,621 | +0.45(+1.50%) |
Nov 09, 2023 | 29.30 | 30.27 | 28.50 | 29.95 | 189,541 | +0.75(+2.57%) |
Nov 08, 2023 | 28.59 | 30.09 | 28.16 | 29.20 | 109,987 | +0.66(+2.31%) |
Nov 07, 2023 | 26.59 | 30.77 | 26.59 | 28.54 | 196,450 | +0.63(+2.26%) |
Nov 06, 2023 | 28.00 | 28.75 | 27.24 | 27.91 | 126,474 | -0.34(-1.20%) |
Nov 03, 2023 | 27.84 | 28.53 | 27.60 | 28.25 | 70,000 | +0.96(+3.52%) |
Nov 02, 2023 | 26.82 | 27.42 | 26.34 | 27.29 | 53,363 | +1.19(+4.56%) |
Nov 01, 2023 | 25.96 | 26.21 | 25.36 | 26.10 | 57,952 | +0.16(+0.62%) |
Oct 31, 2023 | 25.58 | 26.39 | 25.50 | 25.94 | 60,285 | +0.24(+0.93%) |
Oct 30, 2023 | 26.69 | 27.10 | 25.58 | 25.70 | 86,520 | -0.58(-2.21%) |
Oct 27, 2023 | 26.32 | 26.71 | 25.74 | 26.28 | 72,567 | +0.01(+0.04%) |
Oct 26, 2023 | 26.85 | 27.02 | 25.85 | 26.27 | 61,430 | -0.39(-1.46%) |
Oct 25, 2023 | 28.01 | 28.23 | 26.60 | 26.66 | 66,243 | -1.57(-5.56%) |
Oct 24, 2023 | 26.97 | 28.29 | 26.68 | 28.23 | 52,599 | +1.63(+6.13%) |
Oct 23, 2023 | 27.05 | 27.16 | 26.45 | 26.60 | 62,422 | -0.56(-2.06%) |
Oct 20, 2023 | 27.07 | 27.35 | 26.60 | 27.16 | 73,405 | +0.07(+0.26%) |
Oct 19, 2023 | 27.45 | 28.22 | 26.97 | 27.09 | 41,573 | -0.28(-1.02%) |
Oct 18, 2023 | 27.91 | 28.89 | 27.07 | 27.37 | 71,557 | -1.06(-3.73%) |
Oct 17, 2023 | 28.96 | 30.04 | 28.33 | 28.43 | 84,147 | -0.91(-3.10%) |
Oct 16, 2023 | 28.56 | 29.54 | 28.09 | 29.34 | 51,942 | +1.09(+3.86%) |
Oct 13, 2023 | 28.75 | 29.01 | 27.85 | 28.25 | 100,339 | -0.68(-2.35%) |
Oct 12, 2023 | 31.87 | 31.87 | 28.44 | 28.93 | 107,787 | -2.86(-9.00%) |
Oct 11, 2023 | 32.06 | 32.33 | 31.66 | 31.79 | 37,790 | -0.05(-0.16%) |
Oct 10, 2023 | 31.65 | 32.58 | 31.65 | 31.84 | 46,914 | +0.22(+0.70%) |
Oct 09, 2023 | 31.43 | 31.87 | 30.83 | 31.62 | 40,993 | -0.33(-1.03%) |
Oct 06, 2023 | 31.94 | 32.94 | 30.37 | 31.95 | 78,723 | -0.21(-0.65%) |
Oct 05, 2023 | 31.38 | 32.54 | 31.20 | 32.16 | 71,854 | +0.53(+1.68%) |
Oct 04, 2023 | 30.94 | 31.82 | 30.01 | 31.63 | 77,609 | +1.13(+3.70%) |
Oct 03, 2023 | 31.59 | 31.85 | 30.24 | 30.50 | 108,747 | -1.37(-4.30%) |
Oct 02, 2023 | 32.41 | 33.20 | 31.68 | 31.87 | 83,001 | -0.62(-1.91%) |
Sep 29, 2023 | 33.41 | 34.61 | 32.36 | 32.49 | 149,141 | -0.27(-0.82%) |
Sep 28, 2023 | 32.62 | 33.35 | 32.25 | 32.76 | 72,567 | +0.02(+0.06%) |
Sep 27, 2023 | 32.95 | 33.23 | 32.46 | 32.74 | 57,355 | +0.32(+0.99%) |
Sep 26, 2023 | 34.23 | 34.23 | 32.30 | 32.42 | 93,746 | -2.05(-5.95%) |
Sep 25, 2023 | 32.42 | 35.09 | 34.33 | 34.47 | 85,950 | +1.94(+5.96%) |
Sep 22, 2023 | 32.82 | 33.04 | 32.23 | 32.53 | 71,106 | -0.03(-0.09%) |
Sep 21, 2023 | 34.23 | 34.78 | 32.34 | 32.56 | 103,966 | -1.99(-5.76%) |
Sep 20, 2023 | 34.04 | 35.95 | 34.04 | 34.55 | 116,828 | +0.68(+2.01%) |
Sep 19, 2023 | 33.37 | 34.69 | 32.34 | 33.87 | 85,689 | +0.51(+1.53%) |
Sep 18, 2023 | 33.48 | 33.80 | 32.89 | 33.36 | 51,741 | -0.16(-0.48%) |
Sep 15, 2023 | 31.96 | 33.69 | 31.47 | 33.52 | 339,876 | +1.45(+4.52%) |
Sep 14, 2023 | 34.66 | 35.73 | 31.98 | 32.07 | 213,145 | -2.23(-6.50%) |
Sep 13, 2023 | 34.51 | 34.77 | 33.74 | 34.30 | 107,502 | -0.31(-0.90%) |
Sep 12, 2023 | 34.35 | 35.05 | 34.35 | 34.61 | 64,110 | -0.01(-0.03%) |
Sep 11, 2023 | 34.37 | 35.01 | 33.75 | 34.62 | 76,441 | +0.81(+2.40%) |
Sep 08, 2023 | 33.64 | 33.93 | 33.11 | 33.81 | 50,696 | +0.31(+0.93%) |
Sep 07, 2023 | 34.26 | 34.26 | 32.71 | 33.50 | 87,366 | -0.99(-2.87%) |
Sep 06, 2023 | 35.72 | 35.75 | 33.67 | 34.49 | 70,038 | -1.23(-3.44%) |
Sep 05, 2023 | 34.62 | 36.00 | 33.77 | 35.72 | 196,484 | +1.14(+3.30%) |