Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.39 | 27.57 | 27.14 | 27.39 | 4,097,815 | -0.03(-0.11%) |
Nov 29, 2023 | 27.83 | 27.83 | 27.20 | 27.42 | 1,831,557 | -0.19(-0.68%) |
Nov 28, 2023 | 27.98 | 27.98 | 27.58 | 27.61 | 1,342,726 | -0.36(-1.27%) |
Nov 27, 2023 | 28.11 | 28.11 | 27.85 | 27.96 | 2,273,471 | -0.20(-0.70%) |
Nov 24, 2023 | 28.14 | 28.31 | 28.13 | 28.16 | 1,056,634 | +0.09(+0.32%) |
Nov 22, 2023 | 28.16 | 28.21 | 27.87 | 28.07 | 1,597,069 | +0.06(+0.21%) |
Nov 21, 2023 | 28.42 | 28.55 | 27.95 | 28.01 | 2,178,706 | -0.35(-1.22%) |
Nov 20, 2023 | 28.17 | 28.51 | 28.01 | 28.36 | 1,896,515 | +0.21(+0.74%) |
Nov 17, 2023 | 28.11 | 28.22 | 27.91 | 28.15 | 1,839,367 | +0.29(+1.03%) |
Nov 16, 2023 | 28.23 | 28.44 | 27.61 | 27.86 | 8,230,944 | -0.32(-1.12%) |
Nov 15, 2023 | 27.93 | 28.29 | 27.65 | 28.18 | 1,325,155 | +0.34(+1.21%) |
Nov 14, 2023 | 27.72 | 28.18 | 27.72 | 27.84 | 1,212,820 | +0.54(+1.99%) |
Nov 13, 2023 | 27.81 | 27.81 | 27.19 | 27.30 | 1,193,065 | -0.50(-1.82%) |
Nov 10, 2023 | 27.49 | 27.92 | 27.37 | 27.81 | 812,829 | +0.38(+1.37%) |
Nov 09, 2023 | 28.66 | 28.76 | 27.33 | 27.43 | 1,534,646 | -0.50(-1.77%) |
Nov 08, 2023 | 28.21 | 28.21 | 27.71 | 27.92 | 1,039,847 | -0.29(-1.02%) |
Nov 07, 2023 | 28.55 | 28.64 | 28.18 | 28.21 | 1,577,755 | -0.38(-1.32%) |
Nov 06, 2023 | 28.87 | 29.02 | 28.36 | 28.59 | 1,219,032 | -0.46(-1.57%) |
Nov 03, 2023 | 28.22 | 29.40 | 28.10 | 29.04 | 1,315,282 | +0.87(+3.09%) |
Nov 02, 2023 | 27.92 | 28.49 | 25.94 | 28.17 | 1,574,231 | +0.54(+1.97%) |
Nov 01, 2023 | 27.79 | 27.81 | 27.34 | 27.63 | 1,533,012 | -0.01(-0.04%) |
Oct 31, 2023 | 27.01 | 27.71 | 27.01 | 27.64 | 1,224,331 | +0.68(+2.54%) |
Oct 30, 2023 | 27.12 | 27.15 | 26.78 | 26.95 | 874,753 | +0.11(+0.41%) |
Oct 27, 2023 | 27.14 | 27.38 | 26.78 | 26.84 | 991,942 | -0.33(-1.20%) |
Oct 26, 2023 | 27.55 | 27.57 | 26.92 | 27.17 | 1,059,782 | -0.39(-1.40%) |
Oct 25, 2023 | 27.76 | 27.94 | 27.55 | 27.56 | 812,192 | -0.25(-0.89%) |
Oct 24, 2023 | 27.92 | 28.18 | 27.65 | 27.81 | 952,574 | +0.01(+0.04%) |
Oct 23, 2023 | 28.01 | 28.22 | 27.76 | 27.80 | 812,259 | -0.23(-0.81%) |
Oct 20, 2023 | 28.33 | 28.33 | 27.98 | 28.02 | 845,518 | -0.21(-0.74%) |
Oct 19, 2023 | 28.78 | 28.89 | 28.17 | 28.23 | 1,121,395 | -0.50(-1.76%) |
Oct 18, 2023 | 29.04 | 29.21 | 28.72 | 28.74 | 646,485 | -0.39(-1.33%) |
Oct 17, 2023 | 28.17 | 29.30 | 28.17 | 29.12 | 1,089,423 | +0.23(+0.79%) |
Oct 16, 2023 | 28.41 | 29.09 | 28.41 | 28.89 | 613,137 | +0.59(+2.10%) |
Oct 13, 2023 | 28.16 | 28.38 | 28.12 | 28.30 | 705,247 | +0.18(+0.63%) |
Oct 12, 2023 | 28.52 | 28.57 | 28.02 | 28.12 | 761,428 | -0.41(-1.42%) |
Oct 11, 2023 | 28.75 | 28.95 | 28.40 | 28.53 | 705,157 | -0.11(-0.38%) |
Oct 10, 2023 | 28.37 | 28.72 | 28.36 | 28.64 | 894,496 | +0.31(+1.08%) |
Oct 09, 2023 | 27.67 | 28.43 | 27.59 | 28.33 | 688,669 | +0.48(+1.71%) |
Oct 06, 2023 | 27.44 | 27.99 | 27.42 | 27.85 | 621,668 | +0.15(+0.54%) |
Oct 05, 2023 | 27.81 | 27.99 | 27.41 | 27.71 | 569,585 | -0.07(-0.25%) |
Oct 04, 2023 | 27.73 | 27.85 | 27.35 | 27.78 | 890,130 | +0.02(+0.07%) |
Oct 03, 2023 | 28.14 | 28.20 | 27.73 | 27.76 | 1,336,332 | -0.53(-1.89%) |
Oct 02, 2023 | 28.59 | 28.60 | 28.13 | 28.29 | 985,724 | -0.31(-1.07%) |
Sep 29, 2023 | 28.56 | 28.88 | 28.51 | 28.60 | 975,360 | +0.02(+0.07%) |
Sep 28, 2023 | 28.35 | 28.92 | 28.32 | 28.58 | 1,020,826 | +0.23(+0.80%) |
Sep 27, 2023 | 28.37 | 28.52 | 27.92 | 28.35 | 1,053,483 | +0.09(+0.32%) |
Sep 26, 2023 | 28.23 | 28.67 | 28.08 | 28.26 | 977,766 | -0.22(-0.77%) |
Sep 25, 2023 | 28.52 | 28.55 | 28.42 | 28.48 | 924,336 | -0.09(-0.31%) |
Sep 22, 2023 | 29.23 | 29.39 | 28.55 | 28.57 | 1,371,353 | -0.73(-2.50%) |
Sep 21, 2023 | 28.42 | 29.47 | 28.40 | 29.30 | 1,607,035 | +0.85(+2.99%) |
Sep 20, 2023 | 29.22 | 29.31 | 28.43 | 28.45 | 1,436,334 | -0.67(-2.31%) |
Sep 19, 2023 | 28.89 | 29.21 | 28.87 | 29.12 | 1,217,906 | +0.24(+0.82%) |
Sep 18, 2023 | 28.89 | 29.02 | 28.56 | 28.88 | 1,297,994 | -0.13(-0.44%) |
Sep 15, 2023 | 29.31 | 29.69 | 28.96 | 29.01 | 2,517,499 | -0.22(-0.75%) |
Sep 14, 2023 | 28.94 | 29.30 | 28.79 | 29.23 | 1,014,114 | +0.56(+1.97%) |
Sep 13, 2023 | 29.35 | 29.44 | 28.63 | 28.67 | 1,188,127 | -0.62(-2.13%) |
Sep 12, 2023 | 28.84 | 29.38 | 28.79 | 29.29 | 729,420 | +0.36(+1.23%) |
Sep 11, 2023 | 28.62 | 29.46 | 28.62 | 28.93 | 960,034 | +0.32(+1.11%) |
Sep 08, 2023 | 28.23 | 28.63 | 28.20 | 28.62 | 572,598 | +0.44(+1.55%) |
Sep 07, 2023 | 28.76 | 28.77 | 28.12 | 28.18 | 1,237,689 | -0.52(-1.83%) |
Sep 06, 2023 | 28.68 | 28.95 | 28.52 | 28.71 | 931,661 | -0.06(-0.21%) |
Sep 05, 2023 | 28.36 | 29.26 | 28.26 | 28.77 | 1,147,810 | +0.30(+1.04%) |