Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.73 | 33.05 | 32.22 | 32.41 | 1,560,731 | -0.29(-0.90%) |
Nov 29, 2023 | 32.55 | 33.13 | 32.45 | 32.71 | 1,128,087 | +0.30(+0.94%) |
Nov 28, 2023 | 32.58 | 32.75 | 32.13 | 32.40 | 602,066 | -0.24(-0.75%) |
Nov 27, 2023 | 32.41 | 32.70 | 32.14 | 32.65 | 592,382 | -0.01(-0.03%) |
Nov 24, 2023 | 32.72 | 32.90 | 32.55 | 32.66 | 264,936 | -0.11(-0.33%) |
Nov 22, 2023 | 32.92 | 33.01 | 32.58 | 32.76 | 476,516 | +0.22(+0.66%) |
Nov 21, 2023 | 33.03 | 33.03 | 32.45 | 32.55 | 579,697 | -0.60(-1.80%) |
Nov 20, 2023 | 32.89 | 33.19 | 32.44 | 33.15 | 801,920 | +0.11(+0.33%) |
Nov 17, 2023 | 32.78 | 33.37 | 32.52 | 33.04 | 1,160,829 | +0.54(+1.66%) |
Nov 16, 2023 | 32.60 | 32.70 | 32.06 | 32.50 | 962,698 | -0.07(-0.21%) |
Nov 15, 2023 | 31.93 | 32.67 | 31.91 | 32.57 | 924,933 | +0.57(+1.77%) |
Nov 14, 2023 | 30.60 | 32.09 | 30.52 | 32.00 | 1,144,535 | +2.57(+8.75%) |
Nov 13, 2023 | 28.85 | 29.51 | 28.75 | 29.43 | 617,218 | +0.47(+1.62%) |
Nov 10, 2023 | 28.87 | 29.05 | 28.58 | 28.96 | 459,985 | +0.21(+0.72%) |
Nov 09, 2023 | 29.10 | 29.17 | 28.66 | 28.75 | 858,921 | -0.24(-0.84%) |
Nov 08, 2023 | 29.64 | 29.64 | 28.81 | 29.00 | 444,089 | -0.55(-1.86%) |
Nov 07, 2023 | 29.66 | 29.83 | 29.36 | 29.54 | 389,477 | -0.25(-0.85%) |
Nov 06, 2023 | 30.18 | 30.40 | 29.64 | 29.80 | 644,487 | -0.39(-1.30%) |
Nov 03, 2023 | 29.99 | 30.48 | 29.46 | 30.19 | 845,450 | +1.06(+3.63%) |
Nov 02, 2023 | 28.16 | 29.21 | 28.16 | 29.13 | 812,658 | +1.33(+4.79%) |
Nov 01, 2023 | 27.78 | 28.01 | 27.19 | 27.80 | 758,739 | -0.04(-0.14%) |
Oct 31, 2023 | 27.58 | 27.97 | 27.52 | 27.84 | 706,165 | +0.28(+1.03%) |
Oct 30, 2023 | 27.35 | 27.62 | 27.20 | 27.56 | 545,226 | +0.53(+1.96%) |
Oct 27, 2023 | 27.47 | 27.59 | 26.64 | 27.03 | 620,539 | -0.51(-1.87%) |
Oct 26, 2023 | 27.19 | 27.95 | 26.70 | 27.54 | 880,411 | +1.07(+4.05%) |
Oct 25, 2023 | 25.47 | 26.49 | 25.44 | 26.47 | 654,548 | +1.03(+4.04%) |
Oct 24, 2023 | 25.77 | 25.77 | 24.82 | 25.44 | 764,655 | -0.17(-0.65%) |
Oct 23, 2023 | 25.57 | 26.10 | 25.53 | 25.61 | 463,839 | -0.06(-0.23%) |
Oct 20, 2023 | 26.38 | 26.38 | 25.52 | 25.67 | 591,018 | -0.65(-2.46%) |
Oct 19, 2023 | 26.46 | 26.96 | 26.17 | 26.31 | 558,268 | -0.20(-0.74%) |
Oct 18, 2023 | 26.94 | 27.00 | 26.35 | 26.51 | 509,946 | -0.68(-2.48%) |
Oct 17, 2023 | 26.58 | 27.72 | 26.58 | 27.18 | 749,719 | +0.46(+1.72%) |
Oct 16, 2023 | 26.22 | 26.77 | 26.19 | 26.72 | 643,215 | +0.86(+3.33%) |
Oct 13, 2023 | 26.68 | 27.32 | 25.85 | 25.86 | 482,356 | -0.80(-3.01%) |
Oct 12, 2023 | 27.16 | 27.16 | 26.47 | 26.67 | 511,402 | -0.45(-1.66%) |
Oct 11, 2023 | 27.28 | 27.59 | 26.92 | 27.12 | 402,381 | -0.12(-0.43%) |
Oct 10, 2023 | 27.34 | 27.52 | 27.16 | 27.23 | 462,025 | +0.12(+0.43%) |
Oct 09, 2023 | 27.04 | 27.42 | 26.96 | 27.12 | 393,660 | -0.06(-0.22%) |
Oct 06, 2023 | 26.82 | 27.52 | 26.51 | 27.17 | 543,428 | +0.04(+0.14%) |
Oct 05, 2023 | 26.50 | 27.23 | 26.50 | 27.14 | 622,714 | +0.47(+1.76%) |
Oct 04, 2023 | 26.47 | 26.69 | 26.21 | 26.67 | 450,053 | +0.22(+0.81%) |
Oct 03, 2023 | 26.53 | 26.71 | 26.21 | 26.45 | 661,774 | -0.20(-0.73%) |
Oct 02, 2023 | 27.08 | 27.16 | 26.48 | 26.65 | 957,310 | -0.36(-1.34%) |
Sep 29, 2023 | 26.91 | 27.40 | 26.89 | 27.01 | 695,184 | +0.30(+1.14%) |
Sep 28, 2023 | 26.44 | 26.99 | 26.44 | 26.70 | 613,815 | +0.32(+1.22%) |
Sep 27, 2023 | 26.39 | 26.49 | 26.00 | 26.38 | 557,856 | +0.06(+0.22%) |
Sep 26, 2023 | 26.39 | 26.94 | 26.20 | 26.32 | 636,891 | -0.33(-1.25%) |
Sep 25, 2023 | 26.11 | 26.68 | 26.45 | 26.66 | 550,920 | +0.48(+1.83%) |
Sep 22, 2023 | 26.31 | 26.43 | 25.93 | 26.18 | 579,963 | -0.11(-0.41%) |
Sep 21, 2023 | 26.38 | 26.95 | 25.98 | 26.28 | 846,383 | -0.21(-0.78%) |
Sep 20, 2023 | 26.93 | 27.22 | 26.40 | 26.49 | 716,797 | -0.26(-0.99%) |
Sep 19, 2023 | 27.07 | 27.31 | 26.65 | 26.75 | 1,261,038 | -0.25(-0.94%) |
Sep 18, 2023 | 27.62 | 27.85 | 26.96 | 27.01 | 839,704 | -0.57(-2.06%) |
Sep 15, 2023 | 27.60 | 27.77 | 27.40 | 27.58 | 2,403,412 | -0.15(-0.53%) |
Sep 14, 2023 | 27.49 | 27.81 | 27.49 | 27.72 | 614,205 | +0.60(+2.20%) |
Sep 13, 2023 | 27.83 | 27.87 | 26.96 | 27.13 | 633,494 | -0.51(-1.84%) |
Sep 12, 2023 | 27.67 | 27.90 | 27.40 | 27.63 | 463,199 | +0.05(+0.18%) |
Sep 11, 2023 | 28.05 | 28.33 | 27.54 | 27.59 | 455,594 | -0.34(-1.23%) |
Sep 08, 2023 | 27.91 | 28.03 | 27.48 | 27.93 | 370,350 | +0.09(+0.32%) |
Sep 07, 2023 | 28.08 | 28.25 | 27.74 | 27.84 | 512,214 | -0.23(-0.84%) |
Sep 06, 2023 | 28.68 | 29.02 | 27.90 | 28.08 | 529,196 | -0.76(-2.65%) |
Sep 05, 2023 | 29.54 | 29.65 | 28.78 | 28.84 | 603,082 | -0.88(-2.96%) |