Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.36 | 28.71 | 28.08 | 28.31 | 252,812 | +0.08(+0.28%) |
Nov 29, 2023 | 28.37 | 28.71 | 28.06 | 28.23 | 277,501 | -0.04(-0.14%) |
Nov 28, 2023 | 27.77 | 28.78 | 27.40 | 28.27 | 295,574 | +0.51(+1.85%) |
Nov 27, 2023 | 27.48 | 27.90 | 27.36 | 27.76 | 187,211 | +0.28(+1.01%) |
Nov 24, 2023 | 27.68 | 27.97 | 27.42 | 27.48 | 76,080 | -0.01(-0.04%) |
Nov 22, 2023 | 27.74 | 27.77 | 27.25 | 27.49 | 259,116 | -0.21(-0.77%) |
Nov 21, 2023 | 27.53 | 28.30 | 27.00 | 27.70 | 393,283 | +1.08(+4.06%) |
Nov 20, 2023 | 26.09 | 26.83 | 26.06 | 26.62 | 179,740 | +0.41(+1.58%) |
Nov 17, 2023 | 26.12 | 26.26 | 25.71 | 26.21 | 310,530 | +0.43(+1.69%) |
Nov 16, 2023 | 25.39 | 26.01 | 25.16 | 25.77 | 310,244 | +0.22(+0.85%) |
Nov 15, 2023 | 25.99 | 26.34 | 25.30 | 25.56 | 372,649 | -0.42(-1.64%) |
Nov 14, 2023 | 24.56 | 26.08 | 24.56 | 25.98 | 621,522 | +1.56(+6.39%) |
Nov 13, 2023 | 24.20 | 24.47 | 23.96 | 24.42 | 386,957 | +0.16(+0.65%) |
Nov 10, 2023 | 24.05 | 24.51 | 24.01 | 24.26 | 404,171 | +0.24(+0.99%) |
Nov 09, 2023 | 24.45 | 25.12 | 23.97 | 24.02 | 371,980 | -0.24(-0.98%) |
Nov 08, 2023 | 23.49 | 25.89 | 22.86 | 24.26 | 1,035,956 | -1.77(-6.79%) |
Nov 07, 2023 | 26.91 | 26.95 | 25.31 | 26.03 | 461,084 | -0.82(-3.05%) |
Nov 06, 2023 | 26.89 | 27.61 | 26.85 | 26.85 | 643,652 | -0.10(-0.37%) |
Nov 03, 2023 | 27.01 | 27.23 | 26.68 | 26.95 | 199,007 | +0.44(+1.68%) |
Nov 02, 2023 | 26.11 | 26.60 | 26.07 | 26.50 | 399,383 | +0.79(+3.07%) |
Nov 01, 2023 | 26.75 | 26.82 | 25.21 | 25.71 | 439,415 | -1.04(-3.88%) |
Oct 31, 2023 | 26.99 | 27.21 | 26.63 | 26.75 | 239,507 | -0.18(-0.66%) |
Oct 30, 2023 | 27.46 | 27.70 | 26.67 | 26.93 | 222,910 | -0.47(-1.73%) |
Oct 27, 2023 | 28.06 | 28.06 | 27.21 | 27.40 | 162,791 | -0.39(-1.39%) |
Oct 26, 2023 | 27.74 | 27.98 | 27.33 | 27.79 | 277,768 | +0.05(+0.18%) |
Oct 25, 2023 | 27.77 | 28.20 | 27.56 | 27.74 | 327,882 | -0.17(-0.60%) |
Oct 24, 2023 | 28.56 | 28.78 | 27.83 | 27.91 | 135,983 | -0.61(-2.15%) |
Oct 23, 2023 | 28.38 | 28.81 | 27.98 | 28.52 | 178,579 | -0.09(-0.31%) |
Oct 20, 2023 | 28.99 | 29.30 | 28.52 | 28.61 | 222,183 | -0.31(-1.06%) |
Oct 19, 2023 | 29.19 | 29.43 | 28.75 | 28.91 | 183,285 | -0.46(-1.58%) |
Oct 18, 2023 | 29.56 | 30.06 | 29.24 | 29.38 | 205,396 | -0.35(-1.16%) |
Oct 17, 2023 | 29.42 | 29.93 | 29.41 | 29.73 | 183,037 | +0.16(+0.53%) |
Oct 16, 2023 | 30.38 | 30.55 | 29.45 | 29.57 | 221,553 | -0.63(-2.09%) |
Oct 13, 2023 | 29.66 | 30.96 | 29.66 | 30.20 | 372,012 | +0.74(+2.52%) |
Oct 12, 2023 | 29.46 | 29.59 | 29.08 | 29.46 | 181,468 | +0.00(+0.00%) |
Oct 11, 2023 | 29.11 | 29.61 | 29.02 | 29.46 | 194,918 | +0.34(+1.15%) |
Oct 10, 2023 | 28.44 | 29.15 | 28.38 | 29.12 | 246,239 | +0.75(+2.65%) |
Oct 09, 2023 | 28.63 | 28.89 | 28.21 | 28.37 | 281,284 | -0.22(-0.76%) |
Oct 06, 2023 | 28.28 | 28.67 | 27.27 | 28.59 | 237,208 | +0.56(+2.01%) |
Oct 05, 2023 | 27.70 | 28.07 | 27.39 | 28.03 | 356,516 | +0.33(+1.20%) |
Oct 04, 2023 | 27.51 | 27.95 | 27.32 | 27.69 | 389,647 | +0.19(+0.68%) |
Oct 03, 2023 | 27.79 | 28.14 | 27.46 | 27.51 | 378,820 | -0.37(-1.34%) |
Oct 02, 2023 | 28.77 | 28.77 | 27.60 | 27.88 | 333,288 | -0.89(-3.10%) |
Sep 29, 2023 | 29.35 | 29.60 | 28.69 | 28.77 | 209,316 | -0.40(-1.38%) |
Sep 28, 2023 | 28.39 | 29.17 | 28.37 | 29.17 | 265,084 | +0.73(+2.55%) |
Sep 27, 2023 | 28.83 | 29.24 | 28.19 | 28.45 | 435,428 | -0.31(-1.09%) |
Sep 26, 2023 | 29.58 | 29.80 | 28.42 | 28.76 | 498,611 | -0.87(-2.95%) |
Sep 25, 2023 | 28.94 | 29.70 | 28.90 | 29.63 | 714,946 | -0.42(-1.40%) |
Sep 22, 2023 | 30.64 | 30.95 | 29.84 | 30.06 | 328,491 | -0.42(-1.38%) |
Sep 21, 2023 | 30.24 | 31.27 | 29.84 | 30.48 | 357,604 | -0.15(-0.48%) |
Sep 20, 2023 | 31.52 | 31.82 | 30.26 | 30.63 | 475,207 | -0.64(-2.04%) |
Sep 19, 2023 | 31.83 | 32.20 | 31.07 | 31.26 | 219,227 | -0.63(-1.98%) |
Sep 18, 2023 | 31.19 | 32.06 | 30.77 | 31.90 | 311,481 | +0.82(+2.64%) |
Sep 15, 2023 | 33.13 | 33.13 | 30.97 | 31.08 | 580,087 | -2.10(-6.33%) |
Sep 14, 2023 | 34.18 | 34.39 | 32.78 | 33.18 | 260,630 | -0.56(-1.66%) |
Sep 13, 2023 | 33.81 | 34.29 | 33.05 | 33.73 | 373,118 | -0.16(-0.46%) |
Sep 12, 2023 | 34.53 | 34.68 | 33.81 | 33.89 | 172,017 | -0.83(-2.40%) |
Sep 11, 2023 | 34.95 | 35.45 | 34.21 | 34.73 | 193,231 | +0.13(+0.37%) |
Sep 08, 2023 | 34.34 | 35.04 | 33.67 | 34.60 | 231,169 | +0.77(+2.28%) |
Sep 07, 2023 | 34.15 | 34.35 | 33.42 | 33.83 | 239,568 | -0.32(-0.95%) |
Sep 06, 2023 | 35.29 | 35.29 | 34.10 | 34.15 | 324,174 | -0.81(-2.32%) |
Sep 05, 2023 | 36.03 | 36.23 | 34.34 | 34.96 | 352,110 | -1.14(-3.17%) |