Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 833,640 | +0.90(+3.07%) |
Nov 29, 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 886,883 | +1.10(+3.90%) |
Nov 28, 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 868,701 | -0.98(-3.36%) |
Nov 27, 2023 | 28.49 | 29.28 | 28.07 | 29.19 | 713,618 | +0.52(+1.81%) |
Nov 24, 2023 | 27.62 | 29.00 | 27.62 | 28.67 | 262,777 | +0.92(+3.32%) |
Nov 22, 2023 | 28.30 | 28.79 | 27.60 | 27.75 | 394,657 | -0.26(-0.93%) |
Nov 21, 2023 | 27.31 | 29.08 | 27.13 | 28.01 | 861,383 | +0.78(+2.86%) |
Nov 20, 2023 | 29.06 | 29.56 | 26.92 | 27.23 | 1,726,723 | -1.86(-6.39%) |
Nov 17, 2023 | 28.11 | 29.15 | 27.90 | 29.09 | 466,324 | +1.30(+4.68%) |
Nov 16, 2023 | 28.39 | 28.39 | 27.09 | 27.79 | 846,241 | -0.74(-2.59%) |
Nov 15, 2023 | 27.69 | 30.00 | 27.69 | 28.53 | 1,177,722 | +0.63(+2.26%) |
Nov 14, 2023 | 27.77 | 28.59 | 27.51 | 27.90 | 1,734,577 | +0.93(+3.45%) |
Nov 13, 2023 | 26.95 | 27.06 | 26.17 | 26.97 | 1,374,624 | +0.03(+0.11%) |
Nov 10, 2023 | 26.91 | 27.29 | 26.13 | 26.94 | 1,997,977 | +1.16(+4.50%) |
Nov 09, 2023 | 26.66 | 27.02 | 25.08 | 25.78 | 1,929,793 | -0.72(-2.72%) |
Nov 08, 2023 | 27.35 | 28.49 | 26.17 | 26.50 | 2,830,004 | -2.52(-8.68%) |
Nov 07, 2023 | 29.89 | 31.22 | 28.91 | 29.02 | 1,301,968 | -0.33(-1.12%) |
Nov 06, 2023 | 32.98 | 33.55 | 28.80 | 29.35 | 4,053,741 | +3.37(+12.97%) |
Nov 03, 2023 | 25.40 | 26.92 | 24.72 | 25.98 | 1,191,107 | +1.97(+8.20%) |
Nov 02, 2023 | 24.01 | 24.82 | 23.72 | 24.01 | 602,165 | +0.44(+1.87%) |
Nov 01, 2023 | 23.44 | 24.01 | 23.04 | 23.57 | 467,955 | +0.05(+0.21%) |
Oct 31, 2023 | 22.63 | 23.59 | 22.27 | 23.52 | 413,858 | +0.82(+3.61%) |
Oct 30, 2023 | 22.72 | 23.30 | 22.11 | 22.70 | 362,402 | +0.09(+0.40%) |
Oct 27, 2023 | 23.43 | 26.20 | 22.48 | 22.61 | 363,485 | -0.69(-2.96%) |
Oct 26, 2023 | 23.72 | 24.10 | 23.16 | 23.30 | 407,622 | -0.20(-0.85%) |
Oct 25, 2023 | 24.07 | 24.07 | 23.14 | 23.50 | 549,808 | -0.95(-3.89%) |
Oct 24, 2023 | 24.44 | 25.15 | 24.20 | 24.45 | 456,506 | +0.13(+0.53%) |
Oct 23, 2023 | 26.00 | 26.50 | 23.37 | 24.32 | 483,238 | -0.11(-0.45%) |
Oct 20, 2023 | 24.47 | 24.91 | 23.98 | 24.43 | 389,005 | +0.04(+0.16%) |
Oct 19, 2023 | 24.11 | 24.45 | 23.48 | 24.39 | 391,807 | +0.39(+1.63%) |
Oct 18, 2023 | 24.04 | 24.79 | 23.77 | 24.00 | 748,374 | -0.62(-2.52%) |
Oct 17, 2023 | 26.56 | 27.07 | 24.53 | 24.62 | 832,969 | -2.16(-8.07%) |
Oct 16, 2023 | 26.39 | 26.85 | 25.63 | 26.78 | 511,894 | +0.64(+2.45%) |
Oct 13, 2023 | 26.53 | 27.00 | 25.53 | 26.14 | 562,352 | -0.35(-1.32%) |
Oct 12, 2023 | 27.81 | 27.81 | 26.10 | 26.49 | 451,393 | -1.52(-5.43%) |
Oct 11, 2023 | 28.39 | 28.58 | 27.40 | 28.01 | 246,392 | -0.27(-0.95%) |
Oct 10, 2023 | 27.80 | 28.58 | 27.71 | 28.28 | 298,413 | +0.52(+1.87%) |
Oct 09, 2023 | 27.64 | 27.85 | 26.83 | 27.76 | 173,167 | -0.16(-0.57%) |
Oct 06, 2023 | 27.18 | 27.99 | 26.96 | 27.92 | 375,310 | +0.36(+1.31%) |
Oct 05, 2023 | 26.53 | 27.62 | 26.21 | 27.56 | 478,702 | +1.06(+4.00%) |
Oct 04, 2023 | 26.25 | 26.54 | 25.21 | 26.50 | 558,169 | +0.24(+0.91%) |
Oct 03, 2023 | 27.05 | 27.05 | 25.82 | 26.26 | 479,796 | -1.11(-4.06%) |
Oct 02, 2023 | 27.60 | 27.85 | 26.89 | 27.37 | 552,216 | -0.15(-0.55%) |
Sep 29, 2023 | 28.21 | 28.33 | 27.03 | 27.52 | 360,622 | -0.47(-1.68%) |
Sep 28, 2023 | 27.26 | 28.31 | 27.10 | 27.99 | 499,433 | +0.65(+2.38%) |
Sep 27, 2023 | 26.84 | 27.41 | 26.32 | 27.34 | 583,043 | +0.83(+3.13%) |
Sep 26, 2023 | 25.98 | 26.79 | 25.98 | 26.51 | 409,882 | +0.67(+2.59%) |
Sep 25, 2023 | 25.43 | 25.96 | 25.43 | 25.84 | 557,100 | +0.39(+1.53%) |
Sep 22, 2023 | 26.34 | 26.34 | 25.19 | 25.45 | 435,223 | -0.79(-3.01%) |
Sep 21, 2023 | 26.00 | 26.38 | 25.66 | 26.24 | 325,540 | -0.02(-0.08%) |
Sep 20, 2023 | 26.67 | 26.94 | 26.26 | 26.26 | 305,046 | -0.35(-1.32%) |
Sep 19, 2023 | 26.82 | 27.25 | 26.44 | 26.61 | 296,846 | -0.30(-1.11%) |
Sep 18, 2023 | 28.11 | 28.38 | 26.80 | 26.91 | 388,623 | -1.04(-3.72%) |
Sep 15, 2023 | 28.40 | 28.42 | 27.58 | 27.95 | 1,216,565 | -0.27(-0.96%) |
Sep 14, 2023 | 27.68 | 28.78 | 27.46 | 28.22 | 490,811 | +0.80(+2.92%) |
Sep 13, 2023 | 27.66 | 27.89 | 27.32 | 27.42 | 298,429 | -0.21(-0.76%) |
Sep 12, 2023 | 27.50 | 28.04 | 27.17 | 27.63 | 252,558 | +0.10(+0.36%) |
Sep 11, 2023 | 28.77 | 28.93 | 27.46 | 27.53 | 313,964 | -1.24(-4.31%) |
Sep 08, 2023 | 28.41 | 29.61 | 28.23 | 28.77 | 348,785 | +0.46(+1.62%) |
Sep 07, 2023 | 28.04 | 28.59 | 27.36 | 28.31 | 579,299 | +0.10(+0.35%) |
Sep 06, 2023 | 28.15 | 28.53 | 27.62 | 28.21 | 253,888 | +0.18(+0.64%) |
Sep 05, 2023 | 28.62 | 29.04 | 27.60 | 28.03 | 492,836 | -0.78(-2.71%) |