Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.06 | 29.06 | 28.21 | 28.40 | 481,715 | -0.56(-1.93%) |
Nov 29, 2023 | 29.31 | 29.94 | 28.95 | 28.96 | 548,490 | +0.01(+0.03%) |
Nov 28, 2023 | 28.46 | 29.21 | 27.73 | 28.95 | 452,005 | +0.32(+1.13%) |
Nov 27, 2023 | 28.58 | 28.72 | 28.32 | 28.62 | 479,647 | -0.09(-0.31%) |
Nov 24, 2023 | 28.50 | 28.85 | 28.40 | 28.71 | 201,618 | +0.22(+0.76%) |
Nov 22, 2023 | 28.29 | 28.66 | 28.03 | 28.50 | 312,583 | +0.36(+1.29%) |
Nov 21, 2023 | 28.03 | 28.31 | 27.73 | 28.13 | 403,575 | -0.27(-0.97%) |
Nov 20, 2023 | 28.02 | 28.57 | 27.80 | 28.41 | 376,142 | +0.23(+0.80%) |
Nov 17, 2023 | 28.02 | 28.27 | 27.69 | 28.18 | 422,268 | +0.45(+1.63%) |
Nov 16, 2023 | 28.26 | 28.38 | 27.61 | 27.73 | 551,468 | -0.87(-3.06%) |
Nov 15, 2023 | 27.53 | 28.82 | 27.51 | 28.60 | 633,567 | +1.09(+3.96%) |
Nov 14, 2023 | 27.05 | 27.77 | 27.05 | 27.51 | 418,654 | +1.25(+4.75%) |
Nov 13, 2023 | 26.17 | 26.66 | 26.17 | 26.27 | 311,336 | -0.14(-0.52%) |
Nov 10, 2023 | 25.84 | 26.95 | 25.55 | 26.40 | 396,653 | +0.66(+2.56%) |
Nov 09, 2023 | 26.07 | 26.27 | 25.69 | 25.75 | 282,554 | -0.40(-1.54%) |
Nov 08, 2023 | 26.39 | 26.86 | 25.95 | 26.15 | 493,987 | -0.35(-1.33%) |
Nov 07, 2023 | 25.72 | 26.53 | 25.46 | 26.50 | 473,527 | +0.67(+2.58%) |
Nov 06, 2023 | 26.12 | 26.50 | 25.79 | 25.84 | 429,606 | -0.52(-1.97%) |
Nov 03, 2023 | 26.01 | 26.64 | 25.88 | 26.36 | 440,586 | +0.85(+3.35%) |
Nov 02, 2023 | 24.65 | 25.76 | 24.65 | 25.50 | 611,976 | +1.35(+5.57%) |
Nov 01, 2023 | 24.27 | 24.82 | 23.57 | 24.16 | 495,643 | -0.22(-0.89%) |
Oct 31, 2023 | 24.37 | 24.61 | 23.97 | 24.37 | 444,609 | -0.08(-0.32%) |
Oct 30, 2023 | 25.48 | 25.65 | 24.39 | 24.45 | 596,333 | -1.10(-4.30%) |
Oct 27, 2023 | 25.33 | 25.69 | 25.16 | 25.55 | 455,537 | +0.27(+1.09%) |
Oct 26, 2023 | 25.29 | 25.51 | 24.30 | 25.28 | 608,895 | -0.38(-1.49%) |
Oct 25, 2023 | 25.42 | 25.83 | 22.31 | 25.66 | 1,435,497 | +1.41(+5.83%) |
Oct 24, 2023 | 24.50 | 24.78 | 24.18 | 24.24 | 941,726 | +0.01(+0.04%) |
Oct 23, 2023 | 24.53 | 24.80 | 24.16 | 24.23 | 807,575 | -0.31(-1.28%) |
Oct 20, 2023 | 24.74 | 24.83 | 24.50 | 24.55 | 423,571 | -0.15(-0.60%) |
Oct 19, 2023 | 25.48 | 25.57 | 24.67 | 24.70 | 471,625 | -0.96(-3.75%) |
Oct 18, 2023 | 25.87 | 25.92 | 25.36 | 25.66 | 353,783 | -0.36(-1.40%) |
Oct 17, 2023 | 25.97 | 26.38 | 25.70 | 26.02 | 445,396 | -0.23(-0.86%) |
Oct 16, 2023 | 25.53 | 26.54 | 25.33 | 26.25 | 424,012 | +1.00(+3.97%) |
Oct 13, 2023 | 25.88 | 26.28 | 24.97 | 25.25 | 365,363 | -0.59(-2.28%) |
Oct 12, 2023 | 26.01 | 26.01 | 25.20 | 25.84 | 513,974 | -0.12(-0.45%) |
Oct 11, 2023 | 26.73 | 26.91 | 25.74 | 25.95 | 368,791 | -0.63(-2.36%) |
Oct 10, 2023 | 26.07 | 27.03 | 26.07 | 26.58 | 464,940 | +0.59(+2.27%) |
Oct 09, 2023 | 26.34 | 26.66 | 25.99 | 25.99 | 322,661 | -0.43(-1.64%) |
Oct 06, 2023 | 26.33 | 27.01 | 26.27 | 26.42 | 413,444 | -0.11(-0.41%) |
Oct 05, 2023 | 26.54 | 26.84 | 26.15 | 26.53 | 392,676 | +0.00(+0.00%) |
Oct 04, 2023 | 26.53 | 26.76 | 26.30 | 26.53 | 392,236 | +0.07(+0.26%) |
Oct 03, 2023 | 25.83 | 26.50 | 25.79 | 26.46 | 510,557 | +0.60(+2.32%) |
Oct 02, 2023 | 27.20 | 27.22 | 25.75 | 25.86 | 629,284 | -1.40(-5.15%) |
Sep 29, 2023 | 27.37 | 27.50 | 27.00 | 27.27 | 350,873 | +0.21(+0.76%) |
Sep 28, 2023 | 26.93 | 27.15 | 26.71 | 27.06 | 398,493 | +0.04(+0.15%) |
Sep 27, 2023 | 27.14 | 27.30 | 26.69 | 27.02 | 275,007 | +0.15(+0.55%) |
Sep 26, 2023 | 27.52 | 27.76 | 26.85 | 26.88 | 311,423 | -0.77(-2.77%) |
Sep 25, 2023 | 27.92 | 27.86 | 27.55 | 27.64 | 311,124 | -0.28(-1.02%) |
Sep 22, 2023 | 28.37 | 28.47 | 27.82 | 27.93 | 407,299 | -0.48(-1.69%) |
Sep 21, 2023 | 28.44 | 28.80 | 28.37 | 28.41 | 322,556 | -0.17(-0.58%) |
Sep 20, 2023 | 28.89 | 29.05 | 28.44 | 28.57 | 278,907 | -0.32(-1.12%) |
Sep 19, 2023 | 29.12 | 29.47 | 28.88 | 28.90 | 300,622 | -0.20(-0.68%) |
Sep 18, 2023 | 29.12 | 29.24 | 28.61 | 29.10 | 508,424 | +0.07(+0.24%) |
Sep 15, 2023 | 29.77 | 29.91 | 28.97 | 29.03 | 1,486,540 | -0.70(-2.35%) |
Sep 14, 2023 | 29.59 | 30.07 | 29.51 | 29.72 | 720,451 | +0.22(+0.73%) |
Sep 13, 2023 | 29.33 | 29.71 | 29.12 | 29.51 | 435,006 | +0.34(+1.18%) |
Sep 12, 2023 | 29.96 | 30.23 | 29.12 | 29.16 | 464,392 | -0.76(-2.53%) |
Sep 11, 2023 | 30.73 | 30.81 | 29.82 | 29.92 | 395,907 | -0.79(-2.56%) |
Sep 08, 2023 | 30.76 | 30.94 | 30.55 | 30.71 | 312,006 | +0.02(+0.06%) |
Sep 07, 2023 | 31.72 | 31.72 | 30.68 | 30.69 | 372,328 | -1.19(-3.73%) |
Sep 06, 2023 | 32.22 | 32.29 | 31.47 | 31.87 | 358,253 | -0.29(-0.92%) |
Sep 05, 2023 | 32.86 | 32.86 | 31.79 | 32.17 | 421,371 | -0.81(-2.44%) |