Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.79 | 30.01 | 28.43 | 28.43 | 2,402,751 | -0.93(-3.17%) |
Nov 29, 2023 | 29.19 | 29.47 | 28.67 | 29.36 | 1,498,974 | +0.47(+1.63%) |
Nov 28, 2023 | 28.64 | 29.10 | 28.51 | 28.89 | 513,021 | +0.50(+1.76%) |
Nov 27, 2023 | 28.52 | 28.81 | 28.24 | 28.39 | 641,007 | -0.31(-1.08%) |
Nov 24, 2023 | 28.77 | 29.11 | 28.68 | 28.70 | 486,078 | -0.24(-0.83%) |
Nov 22, 2023 | 28.02 | 29.07 | 27.85 | 28.94 | 704,263 | -0.35(-1.19%) |
Nov 21, 2023 | 29.05 | 29.29 | 28.93 | 29.29 | 435,037 | +0.15(+0.51%) |
Nov 20, 2023 | 29.10 | 29.41 | 29.02 | 29.14 | 392,881 | +0.61(+2.14%) |
Nov 17, 2023 | 27.93 | 28.64 | 27.93 | 28.53 | 882,369 | +1.06(+3.86%) |
Nov 16, 2023 | 28.05 | 28.09 | 27.17 | 27.47 | 1,182,978 | -1.25(-4.35%) |
Nov 15, 2023 | 28.92 | 29.15 | 28.65 | 28.72 | 816,108 | -0.53(-1.81%) |
Nov 14, 2023 | 29.48 | 29.77 | 29.11 | 29.25 | 486,902 | -0.10(-0.34%) |
Nov 13, 2023 | 28.94 | 29.36 | 28.90 | 29.35 | 407,258 | +0.45(+1.56%) |
Nov 10, 2023 | 28.71 | 29.09 | 28.65 | 28.90 | 362,927 | +0.60(+2.12%) |
Nov 09, 2023 | 28.50 | 28.88 | 28.26 | 28.30 | 603,139 | +0.03(+0.11%) |
Nov 08, 2023 | 28.72 | 28.88 | 28.07 | 28.27 | 908,927 | -0.69(-2.38%) |
Nov 07, 2023 | 29.43 | 29.46 | 28.88 | 28.96 | 754,341 | -1.23(-4.07%) |
Nov 06, 2023 | 30.57 | 30.60 | 30.15 | 30.19 | 415,276 | +0.00(+0.00%) |
Nov 03, 2023 | 30.38 | 30.80 | 29.96 | 30.19 | 1,329,418 | -0.51(-1.66%) |
Nov 02, 2023 | 30.22 | 30.82 | 30.15 | 30.70 | 759,367 | +0.62(+2.06%) |
Nov 01, 2023 | 30.78 | 30.84 | 29.95 | 30.08 | 1,553,217 | -0.12(-0.40%) |
Oct 31, 2023 | 30.71 | 30.97 | 30.02 | 30.20 | 1,634,145 | -0.48(-1.56%) |
Oct 30, 2023 | 31.08 | 31.20 | 30.38 | 30.68 | 2,089,911 | -0.76(-2.42%) |
Oct 27, 2023 | 31.14 | 31.64 | 30.74 | 31.44 | 898,152 | +0.54(+1.75%) |
Oct 26, 2023 | 30.90 | 31.18 | 30.73 | 30.90 | 745,227 | -0.56(-1.78%) |
Oct 25, 2023 | 30.87 | 31.60 | 30.35 | 31.46 | 1,749,011 | +0.64(+2.08%) |
Oct 24, 2023 | 31.21 | 31.28 | 30.56 | 30.82 | 1,115,645 | -0.72(-2.28%) |
Oct 23, 2023 | 32.02 | 32.05 | 31.33 | 31.54 | 707,041 | -0.63(-1.96%) |
Oct 20, 2023 | 32.49 | 32.64 | 31.99 | 32.17 | 452,912 | -0.34(-1.05%) |
Oct 19, 2023 | 31.62 | 32.52 | 31.45 | 32.51 | 339,944 | +0.67(+2.10%) |
Oct 18, 2023 | 31.80 | 32.02 | 31.65 | 31.84 | 367,646 | +0.36(+1.14%) |
Oct 17, 2023 | 31.20 | 31.53 | 30.98 | 31.48 | 404,550 | +0.11(+0.35%) |
Oct 16, 2023 | 31.50 | 31.60 | 31.18 | 31.37 | 391,843 | -0.30(-0.95%) |
Oct 13, 2023 | 31.05 | 31.69 | 30.85 | 31.67 | 476,454 | +1.56(+5.18%) |
Oct 12, 2023 | 30.49 | 30.49 | 29.78 | 30.11 | 613,098 | +0.05(+0.17%) |
Oct 11, 2023 | 30.23 | 30.32 | 29.68 | 30.06 | 823,052 | -0.42(-1.38%) |
Oct 10, 2023 | 30.69 | 30.69 | 30.27 | 30.48 | 678,417 | -0.21(-0.68%) |
Oct 09, 2023 | 30.47 | 30.75 | 30.29 | 30.69 | 656,378 | +1.30(+4.42%) |
Oct 06, 2023 | 29.50 | 29.56 | 29.07 | 29.39 | 619,291 | +0.10(+0.34%) |
Oct 05, 2023 | 29.37 | 29.91 | 29.18 | 29.29 | 991,183 | -0.70(-2.33%) |
Oct 04, 2023 | 30.97 | 30.97 | 29.84 | 29.99 | 1,139,587 | -1.73(-5.45%) |
Oct 03, 2023 | 31.60 | 31.85 | 31.39 | 31.72 | 1,177,018 | +0.22(+0.70%) |
Oct 02, 2023 | 32.24 | 32.28 | 31.44 | 31.50 | 533,825 | -0.57(-1.78%) |
Sep 29, 2023 | 32.49 | 32.51 | 31.99 | 32.07 | 829,492 | -0.30(-0.93%) |
Sep 28, 2023 | 32.59 | 32.74 | 32.26 | 32.37 | 624,558 | -0.41(-1.25%) |
Sep 27, 2023 | 32.64 | 32.95 | 32.58 | 32.78 | 841,496 | +0.61(+1.90%) |
Sep 26, 2023 | 31.82 | 32.22 | 31.78 | 32.17 | 405,486 | +0.18(+0.56%) |
Sep 25, 2023 | 32.05 | 31.99 | 31.90 | 31.99 | 391,145 | -0.06(-0.19%) |
Sep 22, 2023 | 32.42 | 32.44 | 31.83 | 32.05 | 505,110 | +0.04(+0.12%) |
Sep 21, 2023 | 32.36 | 32.46 | 32.01 | 32.01 | 535,588 | +0.04(+0.13%) |
Sep 20, 2023 | 32.09 | 32.48 | 31.95 | 31.97 | 438,363 | -0.48(-1.48%) |
Sep 19, 2023 | 32.71 | 32.75 | 32.31 | 32.45 | 373,147 | +0.01(+0.03%) |
Sep 18, 2023 | 32.54 | 32.58 | 32.17 | 32.44 | 332,506 | +0.12(+0.37%) |
Sep 15, 2023 | 31.88 | 32.32 | 31.80 | 32.32 | 472,451 | +0.10(+0.31%) |
Sep 14, 2023 | 32.00 | 32.23 | 31.98 | 32.22 | 543,732 | +0.61(+1.93%) |
Sep 13, 2023 | 31.68 | 31.75 | 31.44 | 31.61 | 357,947 | -0.01(-0.03%) |
Sep 12, 2023 | 31.45 | 31.70 | 31.43 | 31.62 | 396,254 | +0.55(+1.77%) |
Sep 11, 2023 | 31.31 | 31.36 | 30.96 | 31.07 | 295,182 | +0.04(+0.13%) |
Sep 08, 2023 | 30.98 | 31.21 | 30.88 | 31.03 | 690,702 | +0.15(+0.49%) |
Sep 07, 2023 | 30.95 | 31.09 | 30.68 | 30.88 | 890,430 | -0.26(-0.83%) |
Sep 06, 2023 | 30.75 | 31.22 | 30.66 | 31.14 | 456,384 | +0.27(+0.87%) |
Sep 05, 2023 | 30.97 | 31.25 | 30.67 | 30.87 | 858,760 | +0.43(+1.41%) |