Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.07 | 33.07 | 31.75 | 32.82 | 40,800 | -0.10(-0.30%) |
Nov 29, 2023 | 33.38 | 34.42 | 32.65 | 32.92 | 50,484 | -0.05(-0.15%) |
Nov 28, 2023 | 33.56 | 33.62 | 32.58 | 32.97 | 44,781 | -0.76(-2.25%) |
Nov 27, 2023 | 33.52 | 34.08 | 33.24 | 33.73 | 38,837 | -0.13(-0.38%) |
Nov 24, 2023 | 34.14 | 34.42 | 33.41 | 33.86 | 60,197 | -0.30(-0.88%) |
Nov 22, 2023 | 34.07 | 34.59 | 33.58 | 34.16 | 63,838 | +0.27(+0.80%) |
Nov 21, 2023 | 34.50 | 34.98 | 33.82 | 33.89 | 60,821 | -1.03(-2.95%) |
Nov 20, 2023 | 34.79 | 35.75 | 34.70 | 34.92 | 121,019 | -0.17(-0.48%) |
Nov 17, 2023 | 34.47 | 35.15 | 34.05 | 35.09 | 172,995 | +1.06(+3.11%) |
Nov 16, 2023 | 33.82 | 34.23 | 31.93 | 34.03 | 73,430 | +0.21(+0.62%) |
Nov 15, 2023 | 34.77 | 34.92 | 33.60 | 33.82 | 130,875 | -0.82(-2.37%) |
Nov 14, 2023 | 33.66 | 34.64 | 33.49 | 34.64 | 92,061 | +2.28(+7.05%) |
Nov 13, 2023 | 31.70 | 32.80 | 31.64 | 32.36 | 89,100 | +0.96(+3.06%) |
Nov 10, 2023 | 31.47 | 31.48 | 30.30 | 31.40 | 78,821 | +0.13(+0.42%) |
Nov 09, 2023 | 33.08 | 34.48 | 31.13 | 31.27 | 50,200 | -1.97(-5.93%) |
Nov 08, 2023 | 32.50 | 34.19 | 31.76 | 33.24 | 92,147 | +2.28(+7.36%) |
Nov 07, 2023 | 30.67 | 31.20 | 30.57 | 30.96 | 23,287 | +0.50(+1.64%) |
Nov 06, 2023 | 30.86 | 31.07 | 30.41 | 30.46 | 22,614 | -0.59(-1.90%) |
Nov 03, 2023 | 29.78 | 31.44 | 29.76 | 31.05 | 56,639 | +1.39(+4.69%) |
Nov 02, 2023 | 30.02 | 30.31 | 29.30 | 29.66 | 54,250 | -0.12(-0.40%) |
Nov 01, 2023 | 29.36 | 29.79 | 29.05 | 29.78 | 27,068 | +0.32(+1.09%) |
Oct 31, 2023 | 29.10 | 29.61 | 28.90 | 29.46 | 28,030 | +0.52(+1.80%) |
Oct 30, 2023 | 28.88 | 29.06 | 28.33 | 28.94 | 23,111 | +0.34(+1.19%) |
Oct 27, 2023 | 28.64 | 29.12 | 28.28 | 28.60 | 27,794 | +0.13(+0.46%) |
Oct 26, 2023 | 28.71 | 29.05 | 28.24 | 28.47 | 27,589 | -0.25(-0.87%) |
Oct 25, 2023 | 29.09 | 29.59 | 28.56 | 28.72 | 44,953 | -0.59(-2.01%) |
Oct 24, 2023 | 29.11 | 29.61 | 29.06 | 29.31 | 36,026 | +0.54(+1.88%) |
Oct 23, 2023 | 29.47 | 29.62 | 28.74 | 28.77 | 591,092 | -0.77(-2.61%) |
Oct 20, 2023 | 29.59 | 29.88 | 29.25 | 29.54 | 36,709 | +0.12(+0.41%) |
Oct 19, 2023 | 29.68 | 29.80 | 29.00 | 29.42 | 39,321 | -0.24(-0.81%) |
Oct 18, 2023 | 30.54 | 30.57 | 29.60 | 29.66 | 32,419 | -0.82(-2.69%) |
Oct 17, 2023 | 30.58 | 31.23 | 30.45 | 30.48 | 66,913 | -0.11(-0.36%) |
Oct 16, 2023 | 29.67 | 30.78 | 29.78 | 30.59 | 46,382 | +0.94(+3.17%) |
Oct 13, 2023 | 30.33 | 30.33 | 29.59 | 29.65 | 24,535 | -0.57(-1.89%) |
Oct 12, 2023 | 31.81 | 31.81 | 29.99 | 30.22 | 50,517 | -1.17(-3.73%) |
Oct 11, 2023 | 31.84 | 32.23 | 30.60 | 31.39 | 42,013 | -0.43(-1.35%) |
Oct 10, 2023 | 31.61 | 32.20 | 31.22 | 31.82 | 38,436 | +0.33(+1.05%) |
Oct 09, 2023 | 31.35 | 32.21 | 31.09 | 31.49 | 37,423 | +0.09(+0.29%) |
Oct 06, 2023 | 30.93 | 31.75 | 29.76 | 31.40 | 35,024 | +0.20(+0.64%) |
Oct 05, 2023 | 31.23 | 31.35 | 30.45 | 31.20 | 48,562 | +0.17(+0.55%) |
Oct 04, 2023 | 30.56 | 31.18 | 30.12 | 31.03 | 29,068 | +0.34(+1.11%) |
Oct 03, 2023 | 30.77 | 31.02 | 30.36 | 30.69 | 32,584 | -0.18(-0.58%) |
Oct 02, 2023 | 31.71 | 32.24 | 30.41 | 30.87 | 67,996 | -1.22(-3.80%) |
Sep 29, 2023 | 31.34 | 32.54 | 31.34 | 32.09 | 72,220 | +0.88(+2.82%) |
Sep 28, 2023 | 31.03 | 32.32 | 31.01 | 31.21 | 31,562 | +0.11(+0.35%) |
Sep 27, 2023 | 31.48 | 31.94 | 30.76 | 31.10 | 41,693 | -0.35(-1.11%) |
Sep 26, 2023 | 31.89 | 32.51 | 31.37 | 31.45 | 33,147 | -0.68(-2.12%) |
Sep 25, 2023 | 32.19 | 32.27 | 31.88 | 32.13 | 26,342 | -0.31(-0.96%) |
Sep 22, 2023 | 32.68 | 33.10 | 32.29 | 32.44 | 37,759 | -0.31(-0.95%) |
Sep 21, 2023 | 32.72 | 33.09 | 32.25 | 32.75 | 26,470 | -0.34(-1.03%) |
Sep 20, 2023 | 34.46 | 34.46 | 33.02 | 33.09 | 25,627 | -0.97(-2.85%) |
Sep 19, 2023 | 33.55 | 34.41 | 33.47 | 34.06 | 37,008 | +0.28(+0.83%) |
Sep 18, 2023 | 34.55 | 35.17 | 33.65 | 33.78 | 29,665 | -0.85(-2.45%) |
Sep 15, 2023 | 35.06 | 35.37 | 34.37 | 34.63 | 156,489 | -0.50(-1.42%) |
Sep 14, 2023 | 35.68 | 36.95 | 34.95 | 35.13 | 33,759 | -0.45(-1.26%) |
Sep 13, 2023 | 35.23 | 36.28 | 35.06 | 35.58 | 55,888 | +0.05(+0.14%) |
Sep 12, 2023 | 38.23 | 38.29 | 35.45 | 35.53 | 45,395 | -2.72(-7.11%) |
Sep 11, 2023 | 38.42 | 39.41 | 38.17 | 38.25 | 76,775 | -0.11(-0.29%) |
Sep 08, 2023 | 37.62 | 38.46 | 37.58 | 38.36 | 38,404 | +0.59(+1.56%) |
Sep 07, 2023 | 38.16 | 38.21 | 37.45 | 37.77 | 60,156 | -0.35(-0.92%) |
Sep 06, 2023 | 36.26 | 38.16 | 36.13 | 38.12 | 95,622 | +1.76(+4.84%) |
Sep 05, 2023 | 35.93 | 36.66 | 35.50 | 36.36 | 69,978 | +0.16(+0.44%) |