Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 30.82 | 31.18 | 30.81 | 31.01 | 623,753 | +0.17(+0.55%) |
Nov 30, 2023 | 30.95 | 31.05 | 30.51 | 30.84 | 666,693 | -0.10(-0.32%) |
Nov 29, 2023 | 31.22 | 31.44 | 30.70 | 30.94 | 488,472 | -0.23(-0.74%) |
Nov 28, 2023 | 30.82 | 31.47 | 30.76 | 31.17 | 434,132 | +0.23(+0.74%) |
Nov 27, 2023 | 30.88 | 31.07 | 30.60 | 30.94 | 484,242 | -0.06(-0.19%) |
Nov 24, 2023 | 30.89 | 31.25 | 30.79 | 31.00 | 186,754 | +0.20(+0.64%) |
Nov 22, 2023 | 30.74 | 31.02 | 30.55 | 30.80 | 582,780 | +0.32(+1.04%) |
Nov 21, 2023 | 31.17 | 31.17 | 30.44 | 30.48 | 550,480 | -0.68(-2.19%) |
Nov 20, 2023 | 31.30 | 31.62 | 30.67 | 31.17 | 813,727 | -0.70(-2.21%) |
Nov 17, 2023 | 32.14 | 32.31 | 31.45 | 31.87 | 1,096,755 | -0.18(-0.56%) |
Nov 16, 2023 | 33.17 | 33.33 | 32.01 | 32.05 | 870,537 | -1.31(-3.92%) |
Nov 15, 2023 | 33.61 | 33.68 | 32.14 | 33.36 | 1,412,331 | -2.42(-6.76%) |
Nov 14, 2023 | 34.44 | 36.37 | 34.42 | 35.77 | 1,568,589 | +2.47(+7.40%) |
Nov 13, 2023 | 33.64 | 33.98 | 33.08 | 33.31 | 1,457,194 | -0.35(-1.03%) |
Nov 10, 2023 | 33.81 | 33.81 | 33.15 | 33.65 | 559,278 | +0.09(+0.27%) |
Nov 09, 2023 | 33.70 | 33.72 | 33.15 | 33.56 | 537,376 | +0.09(+0.27%) |
Nov 08, 2023 | 33.69 | 34.04 | 33.45 | 33.48 | 709,669 | -0.16(-0.47%) |
Nov 07, 2023 | 33.22 | 33.68 | 33.17 | 33.63 | 612,470 | +0.39(+1.16%) |
Nov 06, 2023 | 33.01 | 33.30 | 32.67 | 33.25 | 608,818 | +0.10(+0.30%) |
Nov 03, 2023 | 32.68 | 33.57 | 32.68 | 33.15 | 706,055 | +0.84(+2.61%) |
Nov 02, 2023 | 31.50 | 32.33 | 31.50 | 32.31 | 667,121 | +1.11(+3.56%) |
Nov 01, 2023 | 31.26 | 31.53 | 30.86 | 31.20 | 640,389 | -0.08(-0.25%) |
Oct 31, 2023 | 31.05 | 31.55 | 31.05 | 31.28 | 615,396 | +0.39(+1.25%) |
Oct 30, 2023 | 31.20 | 31.40 | 30.88 | 30.89 | 449,233 | -0.03(-0.10%) |
Oct 27, 2023 | 31.29 | 31.47 | 30.74 | 30.92 | 638,704 | -0.46(-1.45%) |
Oct 26, 2023 | 31.08 | 31.61 | 30.88 | 31.38 | 475,058 | +0.34(+1.09%) |
Oct 25, 2023 | 31.27 | 31.51 | 30.87 | 31.04 | 542,729 | -0.41(-1.29%) |
Oct 24, 2023 | 31.41 | 31.81 | 31.28 | 31.45 | 691,327 | +0.35(+1.11%) |
Oct 23, 2023 | 31.44 | 31.91 | 31.09 | 31.10 | 636,295 | -0.44(-1.38%) |
Oct 20, 2023 | 32.00 | 32.16 | 31.52 | 31.53 | 642,588 | -0.32(-1.00%) |
Oct 19, 2023 | 31.98 | 32.40 | 31.81 | 31.85 | 614,597 | -0.10(-0.31%) |
Oct 18, 2023 | 31.79 | 32.16 | 31.46 | 31.95 | 512,537 | +0.33(+1.03%) |
Oct 17, 2023 | 31.25 | 32.05 | 31.25 | 31.62 | 820,219 | +0.37(+1.17%) |
Oct 16, 2023 | 30.99 | 31.46 | 30.59 | 31.26 | 598,615 | +0.59(+1.94%) |
Oct 13, 2023 | 29.56 | 30.73 | 29.30 | 30.66 | 947,175 | +1.37(+4.67%) |
Oct 12, 2023 | 30.01 | 30.08 | 29.27 | 29.30 | 769,054 | -0.81(-2.70%) |
Oct 11, 2023 | 30.02 | 30.26 | 29.79 | 30.11 | 568,544 | +0.15(+0.50%) |
Oct 10, 2023 | 29.21 | 30.17 | 29.12 | 29.96 | 645,223 | +0.93(+3.21%) |
Oct 09, 2023 | 28.50 | 29.13 | 28.30 | 29.03 | 582,195 | +0.35(+1.21%) |
Oct 06, 2023 | 28.44 | 28.73 | 27.41 | 28.68 | 948,790 | +0.16(+0.56%) |
Oct 05, 2023 | 29.94 | 30.01 | 28.32 | 28.52 | 1,087,159 | -1.55(-5.14%) |
Oct 04, 2023 | 30.06 | 30.24 | 29.81 | 30.07 | 565,722 | +0.09(+0.30%) |
Oct 03, 2023 | 30.94 | 31.11 | 29.89 | 29.98 | 1,135,220 | -0.95(-3.07%) |