Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.18 | 31.28 | 30.59 | 31.13 | 138,730 | +0.06(+0.19%) |
Nov 29, 2023 | 31.13 | 31.85 | 30.98 | 31.07 | 77,552 | +0.32(+1.04%) |
Nov 28, 2023 | 29.95 | 30.75 | 29.62 | 30.75 | 470,166 | +0.78(+2.59%) |
Nov 27, 2023 | 30.33 | 30.33 | 29.83 | 29.98 | 970,068 | -0.48(-1.57%) |
Nov 24, 2023 | 30.34 | 30.62 | 30.10 | 30.45 | 546,011 | +0.08(+0.26%) |
Nov 22, 2023 | 30.60 | 30.69 | 30.25 | 30.37 | 157,798 | -0.08(-0.26%) |
Nov 21, 2023 | 30.91 | 31.06 | 30.36 | 30.45 | 72,201 | -0.67(-2.16%) |
Nov 20, 2023 | 30.68 | 31.43 | 30.40 | 31.13 | 59,321 | +0.47(+1.54%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.11 | 30.65 | 20,757 | +0.13(+0.42%) |
Nov 16, 2023 | 31.17 | 31.25 | 30.31 | 30.52 | 155,758 | -0.89(-2.82%) |
Nov 15, 2023 | 30.88 | 32.21 | 30.88 | 31.41 | 120,304 | +0.66(+2.14%) |
Nov 14, 2023 | 29.23 | 30.75 | 29.23 | 30.75 | 112,672 | +2.53(+8.95%) |
Nov 13, 2023 | 28.01 | 28.43 | 27.82 | 28.23 | 149,843 | -0.04(-0.14%) |
Nov 10, 2023 | 28.44 | 28.53 | 27.87 | 28.27 | 46,024 | -0.68(-2.34%) |
Nov 09, 2023 | 29.98 | 30.10 | 28.85 | 28.94 | 53,094 | -0.97(-3.23%) |
Nov 08, 2023 | 30.76 | 30.76 | 29.66 | 29.91 | 357,184 | -0.95(-3.06%) |
Nov 07, 2023 | 30.86 | 30.97 | 30.57 | 30.85 | 52,809 | -0.16(-0.51%) |
Nov 06, 2023 | 32.13 | 32.13 | 30.81 | 31.01 | 60,979 | -0.93(-2.90%) |
Nov 03, 2023 | 31.95 | 32.41 | 31.85 | 31.94 | 30,878 | +0.77(+2.46%) |
Nov 02, 2023 | 29.84 | 31.24 | 29.83 | 31.17 | 90,506 | +1.98(+6.78%) |
Nov 01, 2023 | 29.40 | 29.49 | 28.74 | 29.19 | 54,810 | -0.19(-0.64%) |
Oct 31, 2023 | 29.17 | 29.49 | 29.10 | 29.38 | 216,830 | +0.24(+0.82%) |
Oct 30, 2023 | 29.66 | 29.69 | 28.72 | 29.14 | 170,952 | -0.22(-0.75%) |
Oct 27, 2023 | 30.25 | 30.25 | 29.30 | 29.36 | 67,344 | -0.94(-3.09%) |
Oct 26, 2023 | 30.40 | 30.93 | 30.20 | 30.30 | 64,991 | +0.01(+0.03%) |
Oct 25, 2023 | 30.54 | 30.61 | 30.13 | 30.29 | 143,579 | -0.57(-1.84%) |
Oct 24, 2023 | 30.63 | 31.28 | 30.63 | 30.85 | 34,542 | +0.60(+1.97%) |
Oct 23, 2023 | 30.10 | 30.95 | 29.80 | 30.26 | 40,830 | -0.17(-0.56%) |
Oct 20, 2023 | 30.80 | 31.15 | 30.39 | 30.42 | 86,293 | -1.08(-3.44%) |
Oct 19, 2023 | 32.57 | 32.57 | 31.44 | 31.51 | 126,101 | -1.21(-3.71%) |
Oct 18, 2023 | 34.05 | 34.05 | 32.70 | 32.72 | 89,675 | -1.68(-4.89%) |
Oct 17, 2023 | 33.53 | 34.77 | 33.53 | 34.40 | 215,141 | +0.37(+1.08%) |
Oct 16, 2023 | 33.60 | 34.20 | 33.26 | 34.04 | 84,823 | +0.49(+1.45%) |
Oct 13, 2023 | 34.04 | 34.20 | 33.36 | 33.55 | 239,084 | -0.36(-1.06%) |
Oct 12, 2023 | 35.02 | 35.02 | 33.64 | 33.91 | 71,130 | -0.99(-2.85%) |
Oct 11, 2023 | 35.27 | 35.50 | 34.43 | 34.90 | 141,735 | +0.14(+0.40%) |
Oct 10, 2023 | 32.99 | 34.81 | 32.99 | 34.76 | 84,336 | +1.94(+5.91%) |
Oct 09, 2023 | 32.80 | 32.91 | 32.37 | 32.82 | 59,201 | -0.38(-1.14%) |
Oct 06, 2023 | 32.16 | 33.47 | 32.04 | 33.20 | 129,509 | +0.61(+1.86%) |
Oct 05, 2023 | 33.58 | 33.58 | 32.53 | 32.59 | 55,097 | -1.36(-4.01%) |
Oct 04, 2023 | 33.65 | 34.09 | 33.09 | 33.96 | 373,973 | +0.44(+1.31%) |
Oct 03, 2023 | 34.32 | 34.32 | 33.35 | 33.52 | 27,994 | -1.25(-3.61%) |
Oct 02, 2023 | 36.20 | 36.20 | 34.54 | 34.77 | 26,570 | -1.61(-4.43%) |
Sep 29, 2023 | 36.84 | 37.36 | 36.11 | 36.38 | 66,325 | +0.02(+0.05%) |
Sep 28, 2023 | 36.75 | 36.81 | 35.74 | 36.36 | 98,767 | -0.39(-1.06%) |
Sep 27, 2023 | 37.60 | 37.60 | 36.47 | 36.75 | 59,434 | -0.58(-1.55%) |
Sep 26, 2023 | 37.43 | 38.03 | 37.28 | 37.33 | 109,674 | -0.45(-1.19%) |
Sep 25, 2023 | 37.44 | 37.76 | 37.56 | 37.78 | 38,917 | +0.21(+0.56%) |
Sep 22, 2023 | 38.54 | 38.54 | 37.54 | 37.57 | 244,572 | -0.58(-1.51%) |
Sep 21, 2023 | 38.66 | 38.83 | 38.12 | 38.14 | 76,195 | -1.12(-2.85%) |
Sep 20, 2023 | 39.86 | 40.12 | 39.22 | 39.26 | 58,881 | -0.42(-1.06%) |
Sep 19, 2023 | 39.86 | 39.95 | 39.64 | 39.68 | 27,613 | -0.18(-0.46%) |
Sep 18, 2023 | 40.69 | 40.69 | 39.86 | 39.87 | 17,587 | -1.00(-2.45%) |
Sep 15, 2023 | 41.28 | 41.36 | 40.67 | 40.87 | 100,574 | -0.54(-1.29%) |
Sep 14, 2023 | 40.43 | 41.43 | 40.43 | 41.41 | 160,929 | +1.38(+3.44%) |
Sep 13, 2023 | 40.65 | 40.69 | 40.01 | 40.03 | 20,536 | -0.59(-1.44%) |
Sep 12, 2023 | 40.03 | 40.84 | 40.03 | 40.61 | 160,828 | +0.29(+0.71%) |
Sep 11, 2023 | 40.25 | 40.52 | 39.85 | 40.32 | 28,248 | +0.57(+1.42%) |
Sep 08, 2023 | 39.96 | 40.06 | 39.49 | 39.76 | 409,902 | -0.22(-0.55%) |
Sep 07, 2023 | 39.64 | 40.01 | 39.06 | 39.98 | 54,884 | -0.37(-0.91%) |
Sep 06, 2023 | 41.12 | 41.12 | 40.09 | 40.34 | 305,719 | -0.89(-2.16%) |
Sep 05, 2023 | 41.30 | 41.51 | 40.94 | 41.24 | 253,672 | -0.12(-0.29%) |