Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.54 | 30.64 | 30.19 | 30.44 | 839,752 | -0.03(-0.10%) |
Nov 29, 2023 | 30.93 | 31.12 | 30.44 | 30.47 | 1,028,467 | -0.27(-0.89%) |
Nov 28, 2023 | 30.43 | 30.92 | 30.15 | 30.74 | 1,353,947 | +0.22(+0.73%) |
Nov 27, 2023 | 30.49 | 30.55 | 30.08 | 30.52 | 1,241,724 | -0.02(-0.06%) |
Nov 24, 2023 | 30.69 | 30.82 | 30.39 | 30.54 | 422,946 | -0.16(-0.51%) |
Nov 22, 2023 | 30.48 | 30.75 | 29.98 | 30.69 | 4,128,767 | +0.42(+1.38%) |
Nov 21, 2023 | 30.26 | 30.28 | 29.68 | 30.27 | 1,525,622 | +0.02(+0.06%) |
Nov 20, 2023 | 29.80 | 30.38 | 29.13 | 30.25 | 2,129,367 | +0.24(+0.81%) |
Nov 17, 2023 | 30.99 | 31.01 | 29.78 | 30.01 | 2,581,517 | -0.78(-2.53%) |
Nov 16, 2023 | 31.01 | 31.27 | 30.71 | 30.79 | 1,193,231 | +0.13(+0.41%) |
Nov 15, 2023 | 30.40 | 31.00 | 30.31 | 30.66 | 1,216,850 | +0.14(+0.45%) |
Nov 14, 2023 | 29.49 | 30.55 | 29.49 | 30.53 | 1,345,322 | +1.99(+6.98%) |
Nov 13, 2023 | 29.35 | 29.51 | 28.51 | 28.53 | 870,304 | -1.00(-3.39%) |
Nov 10, 2023 | 29.53 | 29.65 | 29.25 | 29.53 | 860,490 | +0.17(+0.56%) |
Nov 09, 2023 | 29.78 | 29.97 | 29.35 | 29.37 | 691,768 | -0.34(-1.15%) |
Nov 08, 2023 | 30.08 | 30.08 | 29.34 | 29.71 | 1,206,541 | -0.48(-1.58%) |
Nov 07, 2023 | 30.56 | 30.65 | 30.17 | 30.19 | 804,700 | -0.33(-1.08%) |
Nov 06, 2023 | 31.02 | 31.12 | 30.45 | 30.52 | 1,099,885 | -0.64(-2.06%) |
Nov 03, 2023 | 31.51 | 31.67 | 31.08 | 31.16 | 1,107,393 | +0.21(+0.69%) |
Nov 02, 2023 | 29.89 | 31.08 | 29.89 | 30.94 | 1,279,760 | +1.15(+3.85%) |
Nov 01, 2023 | 29.07 | 29.91 | 28.69 | 29.80 | 1,174,754 | +0.76(+2.61%) |
Oct 31, 2023 | 28.45 | 29.06 | 28.33 | 29.04 | 1,037,466 | +0.69(+2.43%) |
Oct 30, 2023 | 28.50 | 28.75 | 27.95 | 28.35 | 1,045,442 | +0.09(+0.31%) |
Oct 27, 2023 | 28.61 | 28.79 | 28.16 | 28.26 | 1,182,964 | -0.52(-1.79%) |
Oct 26, 2023 | 29.41 | 29.41 | 28.02 | 28.78 | 1,638,858 | -0.14(-0.47%) |
Oct 25, 2023 | 29.05 | 29.29 | 28.80 | 28.91 | 1,813,109 | -0.34(-1.16%) |
Oct 24, 2023 | 28.93 | 29.26 | 28.80 | 29.25 | 1,926,387 | +0.71(+2.49%) |
Oct 23, 2023 | 28.79 | 29.53 | 28.50 | 28.54 | 1,562,743 | -1.20(-4.02%) |
Oct 20, 2023 | 29.90 | 30.28 | 29.59 | 29.74 | 1,654,252 | -0.14(-0.46%) |
Oct 19, 2023 | 30.02 | 30.37 | 29.80 | 29.87 | 744,491 | -0.18(-0.61%) |
Oct 18, 2023 | 30.50 | 30.55 | 29.80 | 30.06 | 833,513 | -0.49(-1.59%) |
Oct 17, 2023 | 30.19 | 30.91 | 30.19 | 30.55 | 1,393,597 | +0.04(+0.13%) |
Oct 16, 2023 | 30.30 | 30.73 | 29.97 | 30.51 | 1,058,855 | +0.39(+1.29%) |
Oct 13, 2023 | 30.04 | 30.34 | 29.88 | 30.12 | 906,664 | +0.34(+1.14%) |
Oct 12, 2023 | 30.74 | 30.84 | 29.40 | 29.78 | 1,611,688 | -1.07(-3.47%) |
Oct 11, 2023 | 30.71 | 30.92 | 30.11 | 30.85 | 1,622,126 | +0.34(+1.12%) |
Oct 10, 2023 | 29.52 | 30.65 | 29.52 | 30.51 | 2,152,163 | +1.20(+4.08%) |
Oct 09, 2023 | 28.62 | 29.34 | 28.48 | 29.31 | 1,754,852 | +0.63(+2.20%) |
Oct 06, 2023 | 27.57 | 28.77 | 27.25 | 28.68 | 1,480,079 | +0.72(+2.57%) |
Oct 05, 2023 | 27.93 | 28.05 | 27.42 | 27.96 | 1,113,512 | -0.11(-0.38%) |
Oct 04, 2023 | 28.07 | 28.18 | 27.41 | 28.07 | 1,000,546 | +0.14(+0.49%) |
Oct 03, 2023 | 27.35 | 27.96 | 26.70 | 27.93 | 1,475,623 | +0.36(+1.30%) |
Oct 02, 2023 | 29.07 | 29.07 | 27.13 | 27.57 | 1,693,779 | -1.76(-6.00%) |
Sep 29, 2023 | 29.37 | 29.69 | 29.03 | 29.33 | 887,271 | +0.26(+0.90%) |
Sep 28, 2023 | 30.43 | 30.43 | 29.05 | 29.07 | 1,018,510 | -1.23(-4.07%) |
Sep 27, 2023 | 30.82 | 31.01 | 30.21 | 30.30 | 1,017,364 | -0.54(-1.76%) |
Sep 26, 2023 | 31.83 | 31.85 | 30.77 | 30.85 | 856,736 | -1.22(-3.79%) |
Sep 25, 2023 | 32.26 | 32.19 | 31.96 | 32.06 | 581,446 | -0.44(-1.35%) |
Sep 22, 2023 | 32.39 | 32.75 | 32.22 | 32.50 | 719,037 | +0.01(+0.03%) |
Sep 21, 2023 | 32.99 | 32.99 | 32.49 | 32.49 | 684,892 | -0.69(-2.08%) |
Sep 20, 2023 | 33.42 | 33.52 | 32.94 | 33.18 | 1,119,404 | -0.02(-0.06%) |
Sep 19, 2023 | 33.71 | 33.77 | 33.14 | 33.20 | 801,230 | -0.48(-1.41%) |
Sep 18, 2023 | 33.86 | 33.86 | 33.36 | 33.68 | 628,377 | -0.01(-0.03%) |
Sep 15, 2023 | 33.91 | 34.27 | 33.64 | 33.69 | 1,481,739 | -0.30(-0.89%) |
Sep 14, 2023 | 33.75 | 34.05 | 33.65 | 33.99 | 633,149 | +0.49(+1.45%) |
Sep 13, 2023 | 32.98 | 33.51 | 32.78 | 33.50 | 713,430 | +0.58(+1.77%) |
Sep 12, 2023 | 32.87 | 33.01 | 32.54 | 32.92 | 547,224 | +0.07(+0.21%) |
Sep 11, 2023 | 32.90 | 33.30 | 32.82 | 32.85 | 702,217 | -0.21(-0.65%) |
Sep 08, 2023 | 32.93 | 33.13 | 32.72 | 33.06 | 666,815 | +0.07(+0.21%) |
Sep 07, 2023 | 32.89 | 33.47 | 32.88 | 32.99 | 694,576 | +0.34(+1.04%) |
Sep 06, 2023 | 32.77 | 32.80 | 32.44 | 32.65 | 692,794 | +0.08(+0.24%) |
Sep 05, 2023 | 33.40 | 33.47 | 32.58 | 32.58 | 882,365 | -0.86(-2.56%) |