Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.04 | 32.94 | 31.35 | 31.79 | 965,854 | -0.24(-0.75%) |
Nov 29, 2023 | 31.55 | 32.55 | 31.45 | 32.03 | 508,849 | +0.68(+2.17%) |
Nov 28, 2023 | 31.99 | 31.99 | 30.87 | 31.35 | 384,823 | -0.46(-1.45%) |
Nov 27, 2023 | 31.81 | 32.10 | 31.15 | 31.81 | 668,898 | -0.18(-0.56%) |
Nov 24, 2023 | 30.50 | 32.87 | 30.50 | 31.99 | 731,699 | +1.25(+4.07%) |
Nov 22, 2023 | 30.09 | 30.89 | 29.72 | 30.74 | 593,158 | +0.80(+2.67%) |
Nov 21, 2023 | 30.15 | 30.66 | 29.90 | 29.94 | 471,117 | -0.28(-0.93%) |
Nov 20, 2023 | 30.06 | 31.23 | 29.23 | 30.22 | 607,628 | +0.23(+0.77%) |
Nov 17, 2023 | 28.62 | 30.23 | 28.50 | 29.99 | 844,597 | +1.65(+5.82%) |
Nov 16, 2023 | 28.84 | 28.89 | 27.55 | 28.34 | 571,717 | -0.54(-1.87%) |
Nov 15, 2023 | 28.47 | 30.15 | 28.88 | 699,652 | +0.23(+0.80%) | |
Nov 14, 2023 | 29.55 | 30.11 | 28.46 | 28.65 | 1,012,325 | +0.37(+1.31%) |
Nov 13, 2023 | 26.84 | 28.30 | 25.91 | 28.28 | 505,406 | +1.35(+5.01%) |
Nov 10, 2023 | 26.69 | 27.11 | 25.75 | 26.93 | 595,430 | +0.24(+0.90%) |
Nov 09, 2023 | 28.78 | 29.00 | 26.45 | 26.69 | 715,379 | -1.76(-6.19%) |
Nov 08, 2023 | 29.09 | 29.57 | 26.98 | 28.45 | 1,478,610 | -1.07(-3.62%) |
Nov 07, 2023 | 30.22 | 30.23 | 28.00 | 29.52 | 1,083,404 | -0.97(-3.18%) |
Nov 06, 2023 | 30.67 | 31.30 | 30.44 | 30.49 | 1,232,231 | -0.21(-0.68%) |
Nov 03, 2023 | 29.88 | 31.41 | 29.58 | 30.70 | 1,659,248 | +1.50(+5.14%) |
Nov 02, 2023 | 29.80 | 30.18 | 28.73 | 29.20 | 562,178 | -0.35(-1.18%) |
Nov 01, 2023 | 29.05 | 29.79 | 28.14 | 29.55 | 779,956 | +0.26(+0.89%) |
Oct 31, 2023 | 28.65 | 29.31 | 28.00 | 29.29 | 714,059 | +0.29(+1.00%) |
Oct 30, 2023 | 28.25 | 29.23 | 28.25 | 29.00 | 810,597 | +0.68(+2.40%) |
Oct 27, 2023 | 29.50 | 29.94 | 28.26 | 28.32 | 693,846 | -0.90(-3.08%) |
Oct 26, 2023 | 28.48 | 29.51 | 28.38 | 29.22 | 559,838 | +0.76(+2.67%) |
Oct 25, 2023 | 29.36 | 29.65 | 28.28 | 28.46 | 601,849 | -1.26(-4.24%) |
Oct 24, 2023 | 28.81 | 30.05 | 28.81 | 29.72 | 757,278 | +1.46(+5.17%) |
Oct 23, 2023 | 28.97 | 29.49 | 28.26 | 28.26 | 733,784 | -1.24(-4.20%) |
Oct 20, 2023 | 28.29 | 30.37 | 27.76 | 29.50 | 1,578,760 | +1.65(+5.92%) |
Oct 19, 2023 | 28.13 | 28.48 | 27.56 | 27.85 | 593,077 | -0.67(-2.35%) |
Oct 18, 2023 | 28.91 | 29.52 | 28.26 | 28.52 | 571,021 | -0.17(-0.59%) |
Oct 17, 2023 | 28.80 | 30.06 | 28.33 | 28.69 | 923,464 | -0.62(-2.12%) |
Oct 16, 2023 | 28.62 | 29.43 | 28.14 | 29.31 | 659,898 | +0.20(+0.69%) |
Oct 13, 2023 | 26.71 | 29.15 | 26.53 | 29.11 | 1,060,507 | +2.65(+10.02%) |
Oct 12, 2023 | 27.25 | 27.42 | 26.35 | 26.46 | 912,885 | -0.69(-2.54%) |
Oct 11, 2023 | 26.97 | 27.37 | 26.58 | 27.15 | 630,469 | +0.18(+0.67%) |
Oct 10, 2023 | 26.94 | 27.31 | 26.33 | 26.97 | 590,038 | +0.17(+0.63%) |
Oct 09, 2023 | 26.55 | 26.95 | 26.19 | 26.80 | 992,087 | -0.06(-0.22%) |
Oct 06, 2023 | 26.67 | 26.96 | 26.20 | 26.86 | 611,640 | +0.06(+0.22%) |
Oct 05, 2023 | 25.70 | 27.05 | 25.35 | 26.80 | 1,226,957 | +1.18(+4.61%) |
Oct 04, 2023 | 27.35 | 27.35 | 25.39 | 25.62 | 1,359,322 | -1.71(-6.26%) |
Oct 03, 2023 | 27.12 | 27.50 | 26.59 | 27.33 | 891,131 | +0.19(+0.70%) |
Oct 02, 2023 | 29.74 | 29.80 | 27.08 | 27.14 | 1,200,736 | -2.60(-8.74%) |
Sep 29, 2023 | 29.53 | 30.17 | 29.11 | 29.74 | 1,467,248 | +0.40(+1.36%) |
Sep 28, 2023 | 28.20 | 29.48 | 28.16 | 29.34 | 1,076,415 | +1.31(+4.67%) |
Sep 27, 2023 | 28.70 | 29.27 | 27.24 | 28.03 | 782,298 | -0.66(-2.30%) |
Sep 26, 2023 | 29.55 | 30.53 | 28.62 | 28.69 | 1,206,542 | -0.92(-3.11%) |
Sep 25, 2023 | 28.82 | 29.71 | 29.16 | 29.61 | 1,056,240 | +0.79(+2.74%) |
Sep 22, 2023 | 28.92 | 29.62 | 28.26 | 28.82 | 1,635,688 | -0.35(-1.20%) |
Sep 21, 2023 | 28.30 | 29.50 | 28.00 | 29.17 | 1,210,328 | +0.55(+1.92%) |
Sep 20, 2023 | 29.37 | 29.44 | 28.57 | 28.62 | 804,495 | -0.77(-2.62%) |
Sep 19, 2023 | 28.76 | 29.53 | 28.75 | 29.39 | 951,934 | +0.76(+2.65%) |
Sep 18, 2023 | 29.20 | 29.49 | 28.60 | 28.63 | 1,729,174 | -0.86(-2.92%) |
Sep 15, 2023 | 29.69 | 29.75 | 28.85 | 29.49 | 3,495,411 | +0.21(+0.72%) |
Sep 14, 2023 | 28.82 | 30.12 | 28.47 | 29.28 | 3,247,803 | +0.74(+2.59%) |
Sep 13, 2023 | 30.59 | 30.75 | 28.52 | 28.54 | 7,120,870 | -2.05(-6.70%) |
Sep 12, 2023 | 27.00 | 31.00 | 26.94 | 30.59 | 11,134,252 | +4.51(+17.29%) |
Sep 11, 2023 | 25.08 | 29.45 | 24.75 | 26.08 | 24,903,702 | +10.11(+63.31%) |
Sep 08, 2023 | 16.16 | 16.21 | 15.76 | 15.97 | 616,940 | -0.19(-1.18%) |
Sep 07, 2023 | 16.53 | 16.58 | 15.99 | 16.16 | 722,862 | -0.42(-2.53%) |
Sep 06, 2023 | 16.97 | 17.10 | 16.40 | 16.58 | 632,616 | -0.20(-1.19%) |
Sep 05, 2023 | 17.35 | 17.70 | 16.71 | 16.78 | 598,609 | -0.66(-3.78%) |