Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.15 | 29.24 | 28.74 | 29.18 | 791,867 | +0.01(+0.03%) |
Nov 29, 2023 | 29.31 | 29.55 | 29.12 | 29.17 | 584,555 | +0.28(+0.97%) |
Nov 28, 2023 | 29.11 | 29.13 | 28.79 | 28.89 | 868,365 | -0.19(-0.65%) |
Nov 27, 2023 | 29.12 | 29.16 | 28.87 | 29.08 | 397,024 | -0.14(-0.48%) |
Nov 24, 2023 | 29.18 | 29.27 | 29.10 | 29.22 | 205,887 | -0.11(-0.38%) |
Nov 22, 2023 | 29.46 | 29.77 | 29.16 | 29.33 | 422,118 | +0.19(+0.65%) |
Nov 21, 2023 | 29.46 | 29.54 | 29.10 | 29.14 | 558,090 | -0.46(-1.55%) |
Nov 20, 2023 | 29.43 | 29.66 | 29.28 | 29.60 | 456,861 | +0.05(+0.17%) |
Nov 17, 2023 | 29.62 | 29.72 | 29.31 | 29.55 | 1,129,054 | +0.14(+0.48%) |
Nov 16, 2023 | 29.78 | 30.05 | 29.38 | 29.41 | 682,465 | -0.25(-0.84%) |
Nov 15, 2023 | 30.04 | 30.44 | 29.65 | 29.66 | 931,615 | -0.55(-1.82%) |
Nov 14, 2023 | 29.26 | 30.33 | 29.13 | 30.21 | 1,485,457 | +2.36(+8.47%) |
Nov 13, 2023 | 27.90 | 28.11 | 27.66 | 27.85 | 541,915 | -0.32(-1.14%) |
Nov 10, 2023 | 27.75 | 28.32 | 27.53 | 28.17 | 827,262 | +0.53(+1.92%) |
Nov 09, 2023 | 27.88 | 28.00 | 27.50 | 27.64 | 903,923 | -0.11(-0.40%) |
Nov 08, 2023 | 27.98 | 28.09 | 27.61 | 27.75 | 582,690 | -0.23(-0.82%) |
Nov 07, 2023 | 27.82 | 28.12 | 27.64 | 27.98 | 1,136,639 | +0.17(+0.61%) |
Nov 06, 2023 | 28.05 | 28.21 | 27.54 | 27.81 | 771,327 | -0.52(-1.84%) |
Nov 03, 2023 | 27.84 | 28.66 | 27.46 | 28.33 | 1,029,914 | +1.37(+5.08%) |
Nov 02, 2023 | 26.55 | 27.22 | 26.55 | 26.96 | 1,410,376 | +1.05(+4.05%) |
Nov 01, 2023 | 24.98 | 26.02 | 24.74 | 25.91 | 984,625 | +0.85(+3.39%) |
Oct 31, 2023 | 24.82 | 25.34 | 24.76 | 25.06 | 924,878 | +0.23(+0.93%) |
Oct 30, 2023 | 24.77 | 24.90 | 24.46 | 24.83 | 1,253,632 | +0.39(+1.60%) |
Oct 27, 2023 | 24.84 | 24.86 | 24.18 | 24.44 | 1,117,779 | -0.49(-1.97%) |
Oct 26, 2023 | 25.16 | 25.74 | 24.70 | 24.93 | 1,109,676 | +0.31(+1.26%) |
Oct 25, 2023 | 24.87 | 25.06 | 24.61 | 24.62 | 806,956 | -0.45(-1.79%) |
Oct 24, 2023 | 25.04 | 25.46 | 24.90 | 25.07 | 706,856 | +0.11(+0.44%) |
Oct 23, 2023 | 24.60 | 25.33 | 24.52 | 24.96 | 701,044 | +0.29(+1.18%) |
Oct 20, 2023 | 25.16 | 25.35 | 24.64 | 24.67 | 1,160,927 | -0.39(-1.56%) |
Oct 19, 2023 | 25.73 | 25.80 | 25.02 | 25.06 | 734,576 | -0.63(-2.45%) |
Oct 18, 2023 | 25.86 | 26.08 | 25.49 | 25.69 | 685,541 | -0.48(-1.83%) |
Oct 17, 2023 | 25.78 | 26.64 | 25.60 | 26.17 | 645,923 | +0.14(+0.54%) |
Oct 16, 2023 | 26.52 | 26.72 | 25.97 | 26.03 | 1,055,243 | -0.22(-0.84%) |
Oct 13, 2023 | 26.59 | 26.69 | 26.13 | 26.25 | 617,703 | -0.17(-0.64%) |
Oct 12, 2023 | 27.41 | 27.41 | 26.02 | 26.42 | 686,626 | -1.14(-4.14%) |
Oct 11, 2023 | 27.31 | 27.95 | 27.28 | 27.56 | 779,046 | +0.27(+0.99%) |
Oct 10, 2023 | 26.89 | 27.81 | 26.89 | 27.29 | 725,898 | +0.50(+1.87%) |
Oct 09, 2023 | 26.31 | 26.84 | 26.15 | 26.79 | 501,877 | +0.29(+1.09%) |
Oct 06, 2023 | 25.98 | 26.64 | 25.82 | 26.50 | 616,218 | +0.20(+0.76%) |
Oct 05, 2023 | 26.42 | 26.79 | 26.12 | 26.30 | 721,329 | -0.18(-0.68%) |
Oct 04, 2023 | 26.24 | 26.62 | 26.03 | 26.48 | 581,685 | +0.34(+1.30%) |
Oct 03, 2023 | 26.77 | 26.93 | 25.96 | 26.14 | 730,636 | -0.95(-3.51%) |
Oct 02, 2023 | 27.14 | 27.57 | 26.87 | 27.09 | 1,123,025 | -0.26(-0.95%) |
Sep 29, 2023 | 28.11 | 28.32 | 27.21 | 27.35 | 599,732 | -0.47(-1.69%) |
Sep 28, 2023 | 27.22 | 27.99 | 27.17 | 27.82 | 899,012 | +0.52(+1.90%) |
Sep 27, 2023 | 27.45 | 27.73 | 27.24 | 27.30 | 661,946 | +0.25(+0.92%) |
Sep 26, 2023 | 27.23 | 27.65 | 27.02 | 27.05 | 484,236 | -0.40(-1.46%) |
Sep 25, 2023 | 27.19 | 27.57 | 27.38 | 27.45 | 474,074 | +0.08(+0.29%) |
Sep 22, 2023 | 27.65 | 27.73 | 27.08 | 27.37 | 815,033 | -0.10(-0.36%) |
Sep 21, 2023 | 27.84 | 27.93 | 27.35 | 27.47 | 650,844 | -0.89(-3.14%) |
Sep 20, 2023 | 29.23 | 29.43 | 28.32 | 28.36 | 630,242 | -0.59(-2.04%) |
Sep 19, 2023 | 28.76 | 29.13 | 28.63 | 28.95 | 527,171 | +0.00(+0.00%) |
Sep 18, 2023 | 28.91 | 29.17 | 28.65 | 28.95 | 602,833 | +0.15(+0.52%) |
Sep 15, 2023 | 29.37 | 29.37 | 28.26 | 28.80 | 2,777,836 | -0.98(-3.29%) |
Sep 14, 2023 | 29.75 | 29.98 | 29.38 | 29.78 | 754,508 | +0.59(+2.02%) |
Sep 13, 2023 | 29.44 | 29.57 | 28.83 | 29.19 | 688,746 | -0.21(-0.71%) |
Sep 12, 2023 | 29.86 | 30.28 | 29.21 | 29.40 | 645,715 | -0.48(-1.61%) |
Sep 11, 2023 | 29.90 | 30.47 | 29.81 | 29.88 | 529,977 | +0.22(+0.74%) |
Sep 08, 2023 | 30.03 | 30.30 | 29.62 | 29.66 | 685,423 | -0.67(-2.21%) |
Sep 07, 2023 | 29.75 | 30.44 | 29.72 | 30.33 | 951,866 | +0.73(+2.47%) |
Sep 06, 2023 | 29.20 | 29.70 | 29.11 | 29.60 | 670,153 | +0.61(+2.10%) |
Sep 05, 2023 | 31.13 | 31.13 | 28.98 | 28.99 | 1,122,140 | -2.49(-7.91%) |