Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.15 | 29.15 | 27.96 | 28.24 | 281,343 | -0.69(-2.39%) |
Nov 29, 2023 | 29.02 | 29.44 | 28.77 | 28.93 | 248,210 | +0.06(+0.21%) |
Nov 28, 2023 | 28.73 | 29.05 | 28.53 | 28.87 | 266,715 | +0.15(+0.52%) |
Nov 27, 2023 | 28.61 | 29.19 | 28.38 | 28.72 | 319,477 | +0.10(+0.35%) |
Nov 24, 2023 | 28.86 | 28.86 | 28.47 | 28.62 | 120,853 | -0.29(-1.00%) |
Nov 22, 2023 | 28.38 | 28.98 | 28.36 | 28.91 | 310,536 | +0.68(+2.41%) |
Nov 21, 2023 | 28.49 | 28.49 | 27.96 | 28.23 | 290,393 | -0.42(-1.47%) |
Nov 20, 2023 | 28.50 | 28.95 | 28.48 | 28.65 | 173,166 | +0.37(+1.31%) |
Nov 17, 2023 | 27.86 | 28.38 | 27.71 | 28.28 | 176,573 | +0.43(+1.54%) |
Nov 16, 2023 | 28.90 | 28.92 | 27.77 | 27.85 | 217,197 | -0.89(-3.10%) |
Nov 15, 2023 | 28.59 | 29.26 | 28.56 | 28.74 | 195,213 | +0.27(+0.95%) |
Nov 14, 2023 | 28.00 | 29.11 | 28.00 | 28.47 | 560,139 | +0.98(+3.56%) |
Nov 13, 2023 | 27.75 | 27.82 | 27.30 | 27.49 | 209,971 | -0.45(-1.61%) |
Nov 10, 2023 | 27.24 | 28.00 | 26.85 | 27.94 | 339,629 | +0.76(+2.80%) |
Nov 09, 2023 | 28.66 | 28.75 | 27.13 | 27.18 | 279,472 | -1.27(-4.46%) |
Nov 08, 2023 | 28.56 | 28.68 | 28.28 | 28.45 | 210,826 | -0.06(-0.21%) |
Nov 07, 2023 | 28.53 | 28.83 | 28.24 | 28.51 | 277,245 | +0.00(+0.00%) |
Nov 06, 2023 | 28.51 | 28.68 | 28.15 | 28.51 | 333,114 | -0.06(-0.21%) |
Nov 03, 2023 | 27.96 | 28.96 | 27.78 | 28.57 | 495,680 | +0.80(+2.90%) |
Nov 02, 2023 | 27.37 | 27.87 | 27.00 | 27.77 | 590,606 | +0.75(+2.80%) |
Nov 01, 2023 | 27.48 | 27.84 | 26.48 | 27.01 | 1,165,417 | +1.61(+6.34%) |
Oct 31, 2023 | 25.14 | 25.69 | 25.00 | 25.40 | 641,950 | +0.54(+2.17%) |
Oct 30, 2023 | 24.83 | 25.18 | 24.71 | 24.86 | 549,259 | +0.51(+2.09%) |
Oct 27, 2023 | 24.95 | 25.11 | 24.16 | 24.35 | 637,746 | -0.31(-1.26%) |
Oct 26, 2023 | 25.44 | 25.51 | 24.33 | 24.66 | 449,700 | -0.92(-3.60%) |
Oct 25, 2023 | 26.21 | 26.25 | 25.39 | 25.58 | 288,985 | -0.72(-2.74%) |
Oct 24, 2023 | 25.40 | 26.31 | 25.40 | 26.30 | 393,787 | +1.04(+4.12%) |
Oct 23, 2023 | 25.00 | 25.66 | 24.74 | 25.26 | 409,508 | -0.34(-1.35%) |
Oct 20, 2023 | 25.90 | 25.94 | 25.24 | 25.61 | 330,288 | -0.43(-1.63%) |
Oct 19, 2023 | 26.29 | 26.48 | 25.91 | 26.03 | 329,076 | -0.26(-0.99%) |
Oct 18, 2023 | 26.68 | 26.84 | 26.15 | 26.29 | 398,781 | -0.75(-2.77%) |
Oct 17, 2023 | 27.00 | 27.59 | 26.94 | 27.04 | 307,369 | -0.23(-0.84%) |
Oct 16, 2023 | 25.97 | 27.46 | 25.62 | 27.27 | 615,656 | +1.30(+5.01%) |
Oct 13, 2023 | 27.29 | 27.69 | 25.93 | 25.97 | 1,260,797 | -1.59(-5.77%) |
Oct 12, 2023 | 28.99 | 28.99 | 27.33 | 27.56 | 790,467 | -1.61(-5.52%) |
Oct 11, 2023 | 28.75 | 29.38 | 28.66 | 29.17 | 513,518 | +0.33(+1.14%) |
Oct 10, 2023 | 28.50 | 29.58 | 28.37 | 28.84 | 456,657 | +0.57(+2.02%) |
Oct 09, 2023 | 29.32 | 29.34 | 27.97 | 28.27 | 1,185,876 | -1.75(-5.83%) |
Oct 06, 2023 | 28.54 | 30.22 | 28.50 | 30.02 | 448,495 | +1.05(+3.62%) |
Oct 05, 2023 | 30.30 | 30.45 | 28.49 | 28.97 | 535,034 | -1.43(-4.70%) |
Oct 04, 2023 | 29.72 | 30.47 | 29.63 | 30.40 | 192,134 | +0.31(+1.03%) |
Oct 03, 2023 | 31.37 | 31.37 | 29.76 | 30.09 | 372,560 | -1.06(-3.40%) |
Oct 02, 2023 | 30.52 | 31.44 | 30.52 | 31.15 | 309,058 | +0.52(+1.70%) |
Sep 29, 2023 | 30.98 | 31.38 | 30.62 | 30.63 | 174,519 | -0.04(-0.13%) |
Sep 28, 2023 | 30.56 | 31.00 | 30.18 | 30.67 | 260,723 | +0.17(+0.56%) |
Sep 27, 2023 | 30.16 | 30.62 | 30.14 | 30.50 | 268,254 | +0.42(+1.40%) |
Sep 26, 2023 | 30.08 | 30.49 | 29.84 | 30.08 | 221,285 | -0.04(-0.13%) |
Sep 25, 2023 | 29.91 | 30.22 | 29.86 | 30.12 | 219,785 | +0.12(+0.40%) |
Sep 22, 2023 | 30.12 | 30.22 | 29.56 | 30.00 | 235,339 | -0.13(-0.43%) |
Sep 21, 2023 | 30.60 | 30.69 | 30.10 | 30.13 | 321,242 | -0.80(-2.59%) |
Sep 20, 2023 | 31.35 | 31.84 | 30.85 | 30.93 | 476,631 | -0.28(-0.90%) |
Sep 19, 2023 | 30.84 | 31.42 | 30.57 | 31.21 | 370,764 | +0.70(+2.29%) |
Sep 18, 2023 | 30.34 | 31.24 | 30.32 | 30.51 | 702,235 | +0.54(+1.80%) |
Sep 15, 2023 | 31.00 | 31.15 | 29.66 | 29.97 | 642,122 | -1.28(-4.10%) |
Sep 14, 2023 | 30.90 | 31.67 | 30.76 | 31.25 | 486,071 | +0.39(+1.26%) |
Sep 13, 2023 | 31.87 | 31.87 | 30.56 | 30.86 | 644,003 | -0.89(-2.80%) |
Sep 12, 2023 | 32.56 | 32.70 | 29.75 | 31.75 | 2,409,358 | -2.44(-7.14%) |
Sep 11, 2023 | 34.65 | 35.05 | 34.03 | 34.19 | 349,643 | -0.10(-0.29%) |
Sep 08, 2023 | 34.28 | 34.88 | 34.07 | 34.29 | 277,785 | -0.04(-0.12%) |
Sep 07, 2023 | 35.14 | 35.23 | 34.02 | 34.33 | 455,797 | -1.24(-3.49%) |
Sep 06, 2023 | 34.00 | 36.07 | 34.00 | 35.57 | 848,517 | +1.78(+5.27%) |
Sep 05, 2023 | 33.14 | 33.83 | 32.53 | 33.79 | 489,763 | +0.50(+1.50%) |