Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.12 | 30.15 | 29.95 | 30.05 | 1,314,256 | +0.05(+0.16%) |
Nov 29, 2023 | 30.13 | 30.30 | 30.00 | 30.00 | 1,312,122 | -0.31(-1.03%) |
Nov 28, 2023 | 30.24 | 30.45 | 30.15 | 30.31 | 1,010,942 | -0.20(-0.64%) |
Nov 27, 2023 | 30.62 | 30.66 | 30.47 | 30.51 | 781,424 | -0.49(-1.58%) |
Nov 24, 2023 | 30.82 | 31.06 | 30.82 | 31.00 | 557,033 | +0.40(+1.31%) |
Nov 22, 2023 | 30.51 | 30.60 | 30.41 | 30.59 | 825,868 | +0.44(+1.46%) |
Nov 21, 2023 | 30.44 | 30.46 | 30.11 | 30.15 | 1,039,087 | -0.79(-2.57%) |
Nov 20, 2023 | 30.94 | 31.03 | 30.64 | 30.95 | 1,082,474 | -0.97(-3.04%) |
Nov 17, 2023 | 31.65 | 31.92 | 31.59 | 31.92 | 1,086,174 | +0.75(+2.42%) |
Nov 16, 2023 | 31.26 | 31.30 | 31.05 | 31.16 | 1,025,006 | +0.12(+0.38%) |
Nov 15, 2023 | 31.19 | 31.24 | 31.01 | 31.05 | 1,173,810 | -0.52(-1.65%) |
Nov 14, 2023 | 31.34 | 31.60 | 31.34 | 31.56 | 1,769,766 | +1.11(+3.64%) |
Nov 13, 2023 | 30.37 | 30.54 | 30.20 | 30.46 | 1,269,897 | -0.49(-1.58%) |
Nov 10, 2023 | 30.72 | 30.97 | 30.52 | 30.95 | 968,900 | +0.65(+2.13%) |
Nov 09, 2023 | 31.38 | 31.41 | 30.29 | 30.30 | 2,007,956 | -0.93(-2.98%) |
Nov 08, 2023 | 31.53 | 31.63 | 31.13 | 31.23 | 2,027,631 | -0.23(-0.72%) |
Nov 07, 2023 | 31.54 | 31.62 | 31.31 | 31.46 | 1,287,356 | -0.19(-0.59%) |
Nov 06, 2023 | 31.86 | 31.87 | 31.55 | 31.64 | 932,153 | +0.08(+0.25%) |
Nov 03, 2023 | 31.37 | 31.68 | 31.37 | 31.56 | 1,192,989 | +0.36(+1.16%) |
Nov 02, 2023 | 30.95 | 31.24 | 30.84 | 31.20 | 1,387,121 | +0.46(+1.50%) |
Nov 01, 2023 | 30.51 | 30.76 | 30.43 | 30.74 | 1,447,053 | +0.61(+2.02%) |
Oct 31, 2023 | 29.73 | 30.13 | 29.73 | 30.13 | 1,457,662 | +0.15(+0.49%) |
Oct 30, 2023 | 30.10 | 30.22 | 29.79 | 29.99 | 1,309,725 | -0.76(-2.49%) |
Oct 27, 2023 | 31.14 | 31.14 | 30.68 | 30.75 | 875,967 | -0.20(-0.63%) |
Oct 26, 2023 | 31.35 | 31.42 | 30.94 | 30.95 | 933,807 | -0.71(-2.23%) |
Oct 25, 2023 | 31.73 | 31.93 | 31.61 | 31.65 | 1,086,881 | +0.07(+0.22%) |
Oct 24, 2023 | 31.54 | 31.68 | 31.47 | 31.58 | 1,000,148 | +0.04(+0.12%) |
Oct 23, 2023 | 31.51 | 31.77 | 31.34 | 31.54 | 1,180,336 | -0.24(-0.74%) |
Oct 20, 2023 | 31.93 | 32.07 | 31.74 | 31.78 | 981,848 | -0.13(-0.40%) |
Oct 19, 2023 | 32.41 | 32.46 | 31.85 | 31.91 | 1,433,282 | -0.50(-1.54%) |
Oct 18, 2023 | 32.89 | 32.91 | 32.34 | 32.41 | 1,108,275 | -0.69(-2.07%) |
Oct 17, 2023 | 32.82 | 33.28 | 32.82 | 33.09 | 772,848 | +0.06(+0.18%) |
Oct 16, 2023 | 32.77 | 33.13 | 32.53 | 33.03 | 687,775 | +0.36(+1.11%) |
Oct 13, 2023 | 33.04 | 33.12 | 32.58 | 32.67 | 722,970 | -0.73(-2.20%) |
Oct 12, 2023 | 33.50 | 33.71 | 33.15 | 33.41 | 1,020,892 | +0.27(+0.83%) |
Oct 11, 2023 | 33.04 | 33.26 | 32.99 | 33.13 | 678,321 | +0.25(+0.77%) |
Oct 10, 2023 | 32.72 | 32.99 | 32.71 | 32.88 | 854,329 | +0.64(+1.98%) |
Oct 09, 2023 | 31.97 | 32.33 | 31.86 | 32.24 | 641,300 | +0.13(+0.40%) |
Oct 06, 2023 | 31.78 | 32.26 | 31.61 | 32.11 | 1,368,695 | +0.49(+1.55%) |
Oct 05, 2023 | 31.73 | 31.87 | 31.43 | 31.62 | 862,036 | +0.43(+1.38%) |
Oct 04, 2023 | 30.97 | 31.19 | 30.77 | 31.19 | 1,988,155 | -0.83(-2.60%) |
Oct 03, 2023 | 32.03 | 32.25 | 31.87 | 32.03 | 1,258,940 | -0.88(-2.68%) |
Oct 02, 2023 | 32.83 | 33.10 | 32.79 | 32.91 | 1,027,711 | -0.06(-0.18%) |
Sep 29, 2023 | 33.30 | 33.34 | 32.88 | 32.97 | 1,276,057 | -1.18(-3.44%) |
Sep 28, 2023 | 33.85 | 34.21 | 33.77 | 34.14 | 699,917 | +0.43(+1.28%) |
Sep 27, 2023 | 33.83 | 33.83 | 33.49 | 33.71 | 992,451 | +0.25(+0.75%) |
Sep 26, 2023 | 33.67 | 33.86 | 33.41 | 33.46 | 771,097 | -0.46(-1.36%) |
Sep 25, 2023 | 33.74 | 33.93 | 33.82 | 33.92 | 587,677 | -0.02(-0.06%) |
Sep 22, 2023 | 34.22 | 34.33 | 33.93 | 33.94 | 1,278,402 | -0.01(-0.03%) |
Sep 21, 2023 | 34.10 | 34.12 | 33.92 | 33.95 | 941,379 | -0.86(-2.46%) |
Sep 20, 2023 | 34.87 | 35.30 | 34.81 | 34.81 | 961,605 | -0.52(-1.47%) |
Sep 19, 2023 | 35.22 | 35.47 | 35.10 | 35.33 | 1,984,721 | +1.40(+4.12%) |
Sep 18, 2023 | 33.92 | 34.00 | 33.66 | 33.93 | 1,320,650 | -0.12(-0.34%) |
Sep 15, 2023 | 34.19 | 34.37 | 34.00 | 34.05 | 821,675 | -0.25(-0.73%) |
Sep 14, 2023 | 34.12 | 34.33 | 34.11 | 34.30 | 1,265,279 | +1.06(+3.19%) |
Sep 13, 2023 | 33.13 | 33.29 | 33.12 | 33.24 | 889,063 | +0.16(+0.50%) |
Sep 12, 2023 | 32.98 | 33.16 | 32.81 | 33.07 | 1,567,511 | +0.33(+1.00%) |
Sep 11, 2023 | 32.52 | 32.82 | 32.52 | 32.75 | 1,051,157 | +0.42(+1.31%) |
Sep 08, 2023 | 32.25 | 32.40 | 32.20 | 32.32 | 1,301,368 | +0.09(+0.27%) |
Sep 07, 2023 | 32.15 | 32.35 | 32.13 | 32.24 | 1,366,381 | +0.03(+0.09%) |
Sep 06, 2023 | 32.27 | 32.43 | 32.14 | 32.21 | 994,367 | +0.44(+1.40%) |
Sep 05, 2023 | 31.69 | 31.89 | 31.63 | 31.76 | 1,218,649 | +0.62(+1.98%) |