Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.91 | 30.22 | 29.55 | 30.16 | 1,757,461 | +0.39(+1.31%) |
Nov 29, 2023 | 29.74 | 30.03 | 29.54 | 29.77 | 1,590,263 | -0.12(-0.39%) |
Nov 28, 2023 | 30.41 | 30.65 | 29.86 | 29.89 | 885,308 | -0.28(-0.94%) |
Nov 27, 2023 | 30.04 | 30.42 | 29.96 | 30.17 | 2,449,572 | -0.12(-0.39%) |
Nov 24, 2023 | 30.03 | 30.55 | 29.94 | 30.29 | 1,087,537 | +0.41(+1.38%) |
Nov 22, 2023 | 29.88 | 30.44 | 29.66 | 29.88 | 2,373,698 | +0.20(+0.66%) |
Nov 21, 2023 | 29.63 | 30.08 | 29.33 | 29.68 | 2,492,544 | -0.18(-0.59%) |
Nov 20, 2023 | 29.35 | 30.31 | 29.20 | 29.86 | 1,486,858 | +0.31(+1.06%) |
Nov 17, 2023 | 29.31 | 29.69 | 29.04 | 29.55 | 1,495,229 | +0.88(+3.08%) |
Nov 16, 2023 | 29.71 | 29.80 | 28.57 | 28.66 | 1,739,563 | -1.15(-3.85%) |
Nov 15, 2023 | 29.04 | 30.15 | 28.83 | 29.81 | 2,163,833 | +1.46(+5.16%) |
Nov 14, 2023 | 28.02 | 28.65 | 27.92 | 28.35 | 1,212,456 | +0.72(+2.59%) |
Nov 13, 2023 | 27.87 | 28.10 | 27.46 | 27.63 | 1,031,723 | -0.24(-0.85%) |
Nov 10, 2023 | 27.69 | 27.99 | 27.12 | 27.87 | 1,281,158 | +0.30(+1.10%) |
Nov 09, 2023 | 28.58 | 28.58 | 27.27 | 27.56 | 2,265,172 | -0.92(-3.24%) |
Nov 08, 2023 | 29.07 | 29.29 | 28.23 | 28.49 | 1,723,825 | -0.58(-1.99%) |
Nov 07, 2023 | 26.44 | 29.65 | 26.39 | 29.07 | 3,426,478 | +1.13(+4.04%) |
Nov 06, 2023 | 28.21 | 28.57 | 27.87 | 27.94 | 2,871,628 | -0.27(-0.97%) |
Nov 03, 2023 | 27.77 | 28.37 | 27.68 | 28.21 | 1,285,187 | +0.89(+3.27%) |
Nov 02, 2023 | 27.64 | 28.00 | 27.08 | 27.32 | 1,465,923 | -0.20(-0.71%) |
Nov 01, 2023 | 27.05 | 27.73 | 26.92 | 27.51 | 1,947,308 | +0.39(+1.45%) |
Oct 31, 2023 | 26.73 | 27.14 | 26.34 | 27.12 | 1,873,684 | +0.52(+1.96%) |
Oct 30, 2023 | 26.88 | 26.93 | 26.31 | 26.60 | 1,469,534 | +0.13(+0.48%) |
Oct 27, 2023 | 27.93 | 27.97 | 26.40 | 26.47 | 2,070,516 | -1.55(-5.53%) |
Oct 26, 2023 | 28.56 | 28.64 | 28.02 | 28.02 | 1,264,369 | -0.64(-2.23%) |
Oct 25, 2023 | 28.57 | 28.77 | 28.27 | 28.66 | 999,673 | -0.07(-0.24%) |
Oct 24, 2023 | 28.57 | 28.85 | 28.55 | 28.73 | 1,014,192 | +0.19(+0.65%) |
Oct 23, 2023 | 29.14 | 29.17 | 28.45 | 28.55 | 1,364,861 | -0.73(-2.48%) |
Oct 20, 2023 | 29.16 | 29.53 | 28.82 | 29.27 | 1,437,385 | +0.17(+0.57%) |
Oct 19, 2023 | 29.47 | 29.59 | 28.96 | 29.10 | 1,538,801 | -0.41(-1.40%) |
Oct 18, 2023 | 30.07 | 30.24 | 29.50 | 29.52 | 2,758,644 | -0.78(-2.56%) |
Oct 17, 2023 | 29.54 | 30.45 | 29.54 | 30.29 | 1,392,579 | +0.54(+1.81%) |
Oct 16, 2023 | 29.04 | 29.85 | 28.98 | 29.75 | 1,100,666 | +0.93(+3.23%) |
Oct 13, 2023 | 28.76 | 29.07 | 28.49 | 28.82 | 1,250,274 | +0.04(+0.14%) |
Oct 12, 2023 | 29.78 | 29.78 | 28.57 | 28.78 | 1,573,952 | -1.07(-3.58%) |
Oct 11, 2023 | 29.90 | 30.09 | 29.67 | 29.85 | 863,859 | -0.08(-0.26%) |
Oct 10, 2023 | 29.63 | 30.21 | 29.49 | 29.93 | 1,140,916 | +0.39(+1.33%) |
Oct 09, 2023 | 29.63 | 29.99 | 29.15 | 29.54 | 1,010,383 | -0.35(-1.18%) |
Oct 06, 2023 | 30.04 | 30.25 | 29.68 | 29.89 | 1,338,663 | -0.36(-1.20%) |
Oct 05, 2023 | 29.71 | 30.32 | 29.71 | 30.25 | 1,526,862 | +0.66(+2.22%) |
Oct 04, 2023 | 30.21 | 30.37 | 29.26 | 29.59 | 2,779,256 | -0.62(-2.05%) |
Oct 03, 2023 | 30.63 | 30.75 | 30.20 | 30.21 | 1,073,708 | -0.56(-1.82%) |
Oct 02, 2023 | 31.35 | 31.35 | 30.54 | 30.77 | 1,258,235 | -0.58(-1.85%) |
Sep 29, 2023 | 31.28 | 31.59 | 31.11 | 31.35 | 1,247,257 | +0.20(+0.63%) |
Sep 28, 2023 | 30.95 | 31.22 | 30.66 | 31.16 | 1,560,939 | +0.26(+0.83%) |
Sep 27, 2023 | 30.96 | 31.30 | 30.32 | 30.90 | 1,595,745 | +0.02(+0.06%) |
Sep 26, 2023 | 31.38 | 31.54 | 30.81 | 30.88 | 1,375,038 | -0.71(-2.24%) |
Sep 25, 2023 | 31.59 | 31.63 | 31.39 | 31.59 | 941,450 | -0.06(-0.19%) |
Sep 22, 2023 | 32.07 | 32.17 | 31.55 | 31.65 | 1,220,229 | -0.42(-1.32%) |
Sep 21, 2023 | 32.68 | 32.85 | 32.00 | 32.07 | 1,274,654 | -0.68(-2.07%) |
Sep 20, 2023 | 33.04 | 33.84 | 32.73 | 32.74 | 932,477 | -0.17(-0.51%) |
Sep 19, 2023 | 33.33 | 33.33 | 32.78 | 32.91 | 828,074 | -0.36(-1.09%) |
Sep 18, 2023 | 32.96 | 33.40 | 32.78 | 33.27 | 1,360,963 | +0.36(+1.10%) |
Sep 15, 2023 | 32.90 | 33.16 | 32.75 | 32.91 | 1,784,513 | -0.09(-0.27%) |
Sep 14, 2023 | 33.33 | 33.35 | 32.74 | 33.00 | 1,366,712 | -0.20(-0.59%) |
Sep 13, 2023 | 33.22 | 33.35 | 33.00 | 33.20 | 926,027 | -0.08(-0.24%) |
Sep 12, 2023 | 33.49 | 33.54 | 33.22 | 33.27 | 1,040,632 | -0.23(-0.67%) |
Sep 11, 2023 | 33.41 | 33.81 | 33.36 | 33.50 | 1,741,831 | +0.27(+0.83%) |
Sep 08, 2023 | 32.97 | 33.60 | 32.97 | 33.23 | 2,115,777 | +0.15(+0.45%) |
Sep 07, 2023 | 33.86 | 33.92 | 32.94 | 33.08 | 1,953,498 | -0.65(-1.92%) |
Sep 06, 2023 | 34.53 | 34.53 | 33.68 | 33.73 | 1,632,622 | -0.84(-2.44%) |
Sep 05, 2023 | 34.83 | 35.23 | 34.43 | 34.57 | 1,636,849 | -0.90(-2.54%) |