Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.53 | 30.56 | 30.36 | 30.45 | 1,296,602 | +0.05(+0.16%) |
Nov 29, 2023 | 30.54 | 30.71 | 30.41 | 30.41 | 1,294,496 | -0.32(-1.03%) |
Nov 28, 2023 | 30.65 | 30.86 | 30.56 | 30.72 | 997,362 | -0.20(-0.64%) |
Nov 27, 2023 | 31.04 | 31.08 | 30.88 | 30.92 | 770,927 | -0.50(-1.58%) |
Nov 24, 2023 | 31.24 | 31.49 | 31.24 | 31.42 | 549,550 | +0.41(+1.31%) |
Nov 22, 2023 | 30.92 | 31.02 | 30.82 | 31.01 | 814,774 | +0.45(+1.46%) |
Nov 21, 2023 | 30.85 | 30.87 | 30.52 | 30.56 | 1,025,129 | -0.80(-2.56%) |
Nov 20, 2023 | 31.36 | 31.45 | 31.06 | 31.37 | 1,067,933 | -0.98(-3.04%) |
Nov 17, 2023 | 32.08 | 32.35 | 32.02 | 32.35 | 1,071,583 | +0.76(+2.42%) |
Nov 16, 2023 | 31.69 | 31.73 | 31.48 | 31.59 | 1,011,237 | +0.12(+0.38%) |
Nov 15, 2023 | 31.62 | 31.66 | 31.43 | 31.47 | 1,158,042 | -0.53(-1.65%) |
Nov 14, 2023 | 31.77 | 32.03 | 31.77 | 31.99 | 1,745,993 | +1.12(+3.64%) |
Nov 13, 2023 | 30.78 | 30.95 | 30.61 | 30.87 | 1,252,839 | -0.50(-1.58%) |
Nov 10, 2023 | 31.14 | 31.39 | 30.94 | 31.37 | 955,884 | +0.66(+2.13%) |
Nov 09, 2023 | 31.81 | 31.84 | 30.70 | 30.71 | 1,980,983 | -0.94(-2.98%) |
Nov 08, 2023 | 31.95 | 32.06 | 31.56 | 31.66 | 2,000,394 | -0.23(-0.72%) |
Nov 07, 2023 | 31.97 | 32.05 | 31.74 | 31.89 | 1,270,063 | -0.19(-0.59%) |
Nov 06, 2023 | 32.29 | 32.30 | 31.98 | 32.07 | 919,632 | +0.08(+0.25%) |
Nov 03, 2023 | 31.80 | 32.11 | 31.80 | 31.99 | 1,176,964 | +0.37(+1.16%) |
Nov 02, 2023 | 31.37 | 31.67 | 31.26 | 31.63 | 1,368,487 | +0.47(+1.50%) |
Nov 01, 2023 | 30.92 | 31.17 | 30.84 | 31.16 | 1,427,614 | +0.62(+2.02%) |
Oct 31, 2023 | 30.14 | 30.54 | 30.14 | 30.54 | 1,438,081 | +0.15(+0.49%) |
Oct 30, 2023 | 30.51 | 30.63 | 30.20 | 30.40 | 1,292,131 | -0.77(-2.49%) |
Oct 27, 2023 | 31.57 | 31.57 | 31.10 | 31.17 | 864,200 | -0.20(-0.63%) |
Oct 26, 2023 | 31.78 | 31.85 | 31.36 | 31.37 | 921,263 | -0.72(-2.23%) |
Oct 25, 2023 | 32.16 | 32.37 | 32.04 | 32.08 | 1,072,281 | +0.07(+0.22%) |
Oct 24, 2023 | 31.97 | 32.11 | 31.89 | 32.01 | 986,713 | +0.04(+0.12%) |
Oct 23, 2023 | 31.93 | 32.20 | 31.77 | 31.97 | 1,164,480 | -0.24(-0.74%) |
Oct 20, 2023 | 32.36 | 32.51 | 32.17 | 32.21 | 968,659 | -0.13(-0.40%) |
Oct 19, 2023 | 32.85 | 32.90 | 32.28 | 32.34 | 1,414,028 | -0.51(-1.54%) |
Oct 18, 2023 | 33.34 | 33.36 | 32.78 | 32.85 | 1,093,387 | -0.70(-2.07%) |
Oct 17, 2023 | 33.27 | 33.73 | 33.27 | 33.54 | 762,466 | +0.06(+0.18%) |
Oct 16, 2023 | 33.22 | 33.58 | 32.98 | 33.48 | 678,536 | +0.37(+1.11%) |
Oct 13, 2023 | 33.49 | 33.57 | 33.02 | 33.12 | 713,259 | -0.74(-2.20%) |
Oct 12, 2023 | 33.95 | 34.17 | 33.60 | 33.86 | 1,007,178 | +0.28(+0.83%) |
Oct 11, 2023 | 33.49 | 33.72 | 33.43 | 33.58 | 669,209 | +0.26(+0.78%) |
Oct 10, 2023 | 33.17 | 33.44 | 33.16 | 33.33 | 842,852 | +0.65(+1.98%) |
Oct 09, 2023 | 32.40 | 32.77 | 32.29 | 32.68 | 632,685 | +0.13(+0.40%) |
Oct 06, 2023 | 32.21 | 32.70 | 32.04 | 32.55 | 1,350,309 | +0.50(+1.55%) |
Oct 05, 2023 | 32.16 | 32.30 | 31.86 | 32.05 | 850,456 | +0.44(+1.38%) |
Oct 04, 2023 | 31.39 | 31.62 | 31.19 | 31.62 | 1,961,448 | -0.84(-2.60%) |
Oct 03, 2023 | 32.46 | 32.69 | 32.30 | 32.46 | 1,242,028 | -0.89(-2.68%) |
Oct 02, 2023 | 33.28 | 33.55 | 33.24 | 33.36 | 1,013,906 | -0.06(-0.18%) |
Sep 29, 2023 | 33.75 | 33.79 | 33.33 | 33.41 | 1,258,915 | -1.19(-3.44%) |
Sep 28, 2023 | 34.31 | 34.67 | 34.23 | 34.61 | 690,515 | +0.44(+1.28%) |
Sep 27, 2023 | 34.29 | 34.29 | 33.95 | 34.17 | 979,119 | +0.25(+0.75%) |
Sep 26, 2023 | 34.13 | 34.33 | 33.87 | 33.92 | 760,739 | -0.47(-1.36%) |
Sep 25, 2023 | 34.20 | 34.39 | 34.28 | 34.38 | 579,783 | -0.02(-0.06%) |
Sep 22, 2023 | 34.69 | 34.80 | 34.39 | 34.40 | 1,261,229 | -0.01(-0.03%) |
Sep 21, 2023 | 34.56 | 34.59 | 34.38 | 34.41 | 928,733 | -0.87(-2.46%) |
Sep 20, 2023 | 35.34 | 35.79 | 35.28 | 35.28 | 948,688 | -0.53(-1.47%) |
Sep 19, 2023 | 35.70 | 35.96 | 35.58 | 35.81 | 1,958,060 | +1.42(+4.12%) |
Sep 18, 2023 | 34.38 | 34.46 | 34.12 | 34.39 | 1,302,910 | -0.12(-0.34%) |
Sep 15, 2023 | 34.66 | 34.84 | 34.46 | 34.51 | 810,637 | -0.25(-0.73%) |
Sep 14, 2023 | 34.59 | 34.80 | 34.57 | 34.76 | 1,248,282 | +1.07(+3.19%) |
Sep 13, 2023 | 33.58 | 33.74 | 33.57 | 33.69 | 877,120 | +0.17(+0.50%) |
Sep 12, 2023 | 33.43 | 33.61 | 33.26 | 33.52 | 1,546,454 | +0.33(+1.00%) |
Sep 11, 2023 | 32.96 | 33.27 | 32.96 | 33.19 | 1,037,037 | +0.43(+1.31%) |
Sep 08, 2023 | 32.68 | 32.85 | 32.64 | 32.76 | 1,283,887 | +0.09(+0.27%) |
Sep 07, 2023 | 32.59 | 32.79 | 32.57 | 32.68 | 1,348,026 | +0.03(+0.09%) |
Sep 06, 2023 | 32.71 | 32.87 | 32.58 | 32.65 | 981,009 | +0.45(+1.40%) |
Sep 05, 2023 | 32.12 | 32.32 | 32.06 | 32.20 | 1,202,279 | +0.62(+1.98%) |