Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.72 | 30.35 | 29.72 | 30.35 | 1,719 | +0.32(+1.07%) |
Nov 29, 2023 | 30.31 | 30.31 | 30.03 | 30.03 | 983 | -0.55(-1.79%) |
Nov 28, 2023 | 30.46 | 30.76 | 30.46 | 30.57 | 1,779 | +0.69(+2.30%) |
Nov 27, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 2 | -0.11(-0.37%) |
Nov 24, 2023 | 30.03 | 30.03 | 30.00 | 30.00 | 767 | -0.03(-0.10%) |
Nov 22, 2023 | 30.30 | 30.34 | 30.03 | 30.03 | 1,531 | -0.01(-0.03%) |
Nov 21, 2023 | 30.23 | 30.23 | 30.03 | 30.04 | 1,014 | -0.60(-1.96%) |
Nov 20, 2023 | 30.43 | 30.64 | 30.39 | 30.64 | 772 | +1.13(+3.84%) |
Nov 17, 2023 | 29.41 | 29.51 | 29.41 | 29.51 | 1,136 | -0.44(-1.48%) |
Nov 16, 2023 | 29.76 | 29.95 | 29.66 | 29.95 | 3,653 | +0.21(+0.72%) |
Nov 15, 2023 | 29.94 | 30.13 | 29.55 | 29.74 | 3,476 | +0.41(+1.39%) |
Nov 14, 2023 | 29.43 | 29.43 | 29.28 | 29.33 | 1,869 | +1.72(+6.24%) |
Nov 13, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 5 | -0.05(-0.18%) |
Nov 10, 2023 | 27.71 | 27.81 | 27.65 | 27.65 | 485 | +0.97(+3.62%) |
Nov 09, 2023 | 27.50 | 27.58 | 26.49 | 26.69 | 4,539 | -0.37(-1.38%) |
Nov 08, 2023 | 27.05 | 27.06 | 27.05 | 27.06 | 451 | -0.41(-1.50%) |
Nov 07, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 837 | +0.36(+1.33%) |
Nov 06, 2023 | 27.07 | 27.11 | 27.07 | 27.11 | 549 | +0.20(+0.76%) |
Nov 03, 2023 | 27.04 | 27.04 | 26.91 | 26.91 | 855 | +0.55(+2.10%) |
Nov 02, 2023 | 25.52 | 26.35 | 25.52 | 26.35 | 1,134 | +1.40(+5.63%) |
Nov 01, 2023 | 24.10 | 24.95 | 24.10 | 24.95 | 1,480 | +1.45(+6.19%) |
Oct 31, 2023 | 23.19 | 23.49 | 23.19 | 23.49 | 431 | +0.56(+2.44%) |
Oct 30, 2023 | 24.35 | 24.41 | 22.94 | 22.94 | 5,647 | -0.85(-3.59%) |
Oct 27, 2023 | 25.37 | 25.37 | 23.68 | 23.79 | 1,401 | -0.94(-3.80%) |
Oct 26, 2023 | 24.21 | 24.73 | 24.01 | 24.73 | 678 | +0.90(+3.80%) |
Oct 25, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 223 | -0.51(-2.11%) |
Oct 24, 2023 | 23.99 | 24.39 | 23.99 | 24.34 | 531 | +0.70(+2.97%) |
Oct 23, 2023 | 23.42 | 23.83 | 23.42 | 23.64 | 750 | -0.22(-0.91%) |
Oct 20, 2023 | 23.65 | 23.85 | 23.65 | 23.85 | 282 | -0.32(-1.31%) |
Oct 19, 2023 | 23.98 | 24.17 | 23.98 | 24.17 | 103 | +0.03(+0.14%) |
Oct 18, 2023 | 24.32 | 24.32 | 24.14 | 24.14 | 510 | -0.92(-3.68%) |
Oct 17, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 120 | -0.18(-0.69%) |
Oct 16, 2023 | 25.18 | 25.23 | 25.18 | 25.23 | 393 | +0.83(+3.39%) |
Oct 13, 2023 | 24.83 | 24.83 | 24.39 | 24.41 | 647 | +0.13(+0.55%) |
Oct 12, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 204 | -0.95(-3.76%) |
Oct 11, 2023 | 25.12 | 25.23 | 25.12 | 25.22 | 544 | +0.14(+0.56%) |
Oct 10, 2023 | 24.83 | 25.10 | 24.83 | 25.08 | 520 | +1.37(+5.76%) |
Oct 09, 2023 | 22.95 | 23.71 | 22.95 | 23.71 | 233 | +0.63(+2.73%) |
Oct 06, 2023 | 21.93 | 23.08 | 21.68 | 23.08 | 1,053 | +0.44(+1.94%) |
Oct 05, 2023 | 22.89 | 22.89 | 22.45 | 22.64 | 2,107 | -0.28(-1.21%) |
Oct 04, 2023 | 22.86 | 23.00 | 22.86 | 22.92 | 341 | +0.12(+0.51%) |
Oct 03, 2023 | 23.40 | 23.40 | 22.74 | 22.80 | 1,182 | -1.54(-6.32%) |
Oct 02, 2023 | 24.63 | 24.63 | 24.11 | 24.34 | 912 | -1.02(-4.00%) |
Sep 29, 2023 | 25.23 | 25.36 | 25.23 | 25.36 | 491 | +0.43(+1.71%) |
Sep 28, 2023 | 24.17 | 24.93 | 24.17 | 24.93 | 758 | +0.68(+2.78%) |
Sep 27, 2023 | 24.25 | 24.26 | 24.10 | 24.26 | 475 | -0.66(-2.63%) |
Sep 26, 2023 | 25.36 | 25.36 | 24.91 | 24.91 | 716 | -0.97(-3.75%) |
Sep 25, 2023 | 26.15 | 25.88 | 25.71 | 25.88 | 435 | -0.33(-1.26%) |
Sep 22, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 186 | -0.10(-0.36%) |
Sep 21, 2023 | 26.46 | 26.53 | 26.31 | 26.31 | 1,278 | -1.94(-6.88%) |
Sep 20, 2023 | 28.15 | 28.25 | 28.15 | 28.25 | 545 | +0.44(+1.57%) |
Sep 19, 2023 | 28.04 | 28.15 | 27.81 | 27.81 | 1,356 | -0.31(-1.09%) |
Sep 18, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 217 | -0.06(-0.22%) |
Sep 15, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 101 | -0.23(-0.81%) |
Sep 14, 2023 | 27.84 | 28.51 | 27.84 | 28.41 | 2,814 | +1.01(+3.69%) |
Sep 13, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 146 | +0.63(+2.35%) |
Sep 12, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 91 | +0.25(+0.95%) |
Sep 11, 2023 | 26.56 | 26.56 | 26.50 | 26.52 | 907 | +1.19(+4.72%) |
Sep 08, 2023 | 25.18 | 25.33 | 25.18 | 25.33 | 652 | +0.61(+2.49%) |
Sep 07, 2023 | 25.05 | 25.05 | 24.71 | 24.71 | 342 | -1.04(-4.02%) |
Sep 06, 2023 | 26.79 | 26.79 | 25.75 | 25.75 | 269 | -0.63(-2.38%) |
Sep 05, 2023 | 26.18 | 26.53 | 26.18 | 26.37 | 631 | -0.52(-1.93%) |