Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.10 | 27.86 | 26.85 | 27.25 | 251,780 | +0.31(+1.15%) |
Nov 29, 2023 | 27.10 | 27.57 | 26.91 | 26.94 | 262,175 | -0.03(-0.11%) |
Nov 28, 2023 | 27.18 | 27.96 | 26.94 | 26.97 | 226,397 | -0.12(-0.44%) |
Nov 27, 2023 | 27.56 | 27.67 | 26.99 | 27.09 | 252,188 | -0.74(-2.66%) |
Nov 24, 2023 | 27.43 | 27.85 | 27.40 | 27.83 | 98,255 | +0.42(+1.53%) |
Nov 22, 2023 | 27.53 | 27.92 | 27.30 | 27.41 | 174,839 | +0.18(+0.66%) |
Nov 21, 2023 | 27.17 | 27.78 | 27.09 | 27.23 | 215,252 | -0.08(-0.29%) |
Nov 20, 2023 | 27.45 | 27.86 | 26.86 | 27.31 | 274,212 | -0.12(-0.44%) |
Nov 17, 2023 | 28.16 | 28.68 | 27.22 | 27.43 | 578,953 | -0.45(-1.61%) |
Nov 16, 2023 | 28.69 | 28.72 | 27.66 | 27.88 | 285,288 | -0.71(-2.48%) |
Nov 15, 2023 | 28.06 | 28.79 | 28.00 | 28.59 | 469,338 | +0.55(+1.96%) |
Nov 14, 2023 | 28.05 | 28.51 | 27.81 | 28.04 | 429,381 | +0.71(+2.60%) |
Nov 13, 2023 | 26.48 | 27.64 | 26.48 | 27.33 | 375,307 | +0.68(+2.55%) |
Nov 10, 2023 | 26.40 | 26.99 | 25.73 | 26.65 | 533,654 | +0.51(+1.95%) |
Nov 09, 2023 | 25.00 | 26.81 | 24.46 | 26.14 | 1,029,835 | +2.62(+11.14%) |
Nov 08, 2023 | 23.96 | 24.23 | 23.47 | 23.52 | 490,981 | -0.34(-1.42%) |
Nov 07, 2023 | 24.01 | 24.13 | 23.05 | 23.86 | 430,724 | -0.17(-0.71%) |
Nov 06, 2023 | 24.62 | 24.84 | 23.56 | 24.03 | 497,684 | -0.45(-1.84%) |
Nov 03, 2023 | 24.48 | 24.98 | 24.21 | 24.48 | 582,557 | +0.41(+1.70%) |
Nov 02, 2023 | 24.24 | 24.60 | 23.52 | 24.07 | 370,930 | +0.16(+0.67%) |
Nov 01, 2023 | 23.70 | 24.08 | 23.58 | 23.91 | 322,794 | +0.06(+0.25%) |
Oct 31, 2023 | 23.71 | 24.05 | 23.53 | 23.85 | 411,581 | +0.23(+0.97%) |
Oct 30, 2023 | 23.76 | 24.07 | 23.16 | 23.62 | 475,671 | +0.06(+0.25%) |
Oct 27, 2023 | 22.63 | 23.80 | 21.99 | 23.56 | 516,548 | +0.84(+3.70%) |
Oct 26, 2023 | 23.39 | 24.78 | 22.69 | 22.72 | 412,237 | -0.53(-2.28%) |
Oct 25, 2023 | 23.69 | 24.37 | 23.18 | 23.25 | 377,413 | -0.75(-3.12%) |
Oct 24, 2023 | 23.97 | 24.35 | 23.82 | 24.00 | 488,837 | +0.24(+1.01%) |
Oct 23, 2023 | 24.09 | 24.62 | 23.71 | 23.76 | 345,576 | -0.55(-2.26%) |
Oct 20, 2023 | 23.90 | 24.64 | 23.90 | 24.31 | 442,217 | +0.53(+2.23%) |
Oct 19, 2023 | 25.08 | 25.19 | 23.57 | 23.78 | 819,967 | -1.45(-5.75%) |
Oct 18, 2023 | 25.64 | 26.12 | 24.98 | 25.23 | 351,862 | -0.72(-2.77%) |
Oct 17, 2023 | 25.80 | 26.70 | 25.80 | 25.95 | 710,672 | +0.13(+0.50%) |
Oct 16, 2023 | 25.00 | 25.85 | 24.88 | 25.82 | 565,742 | +0.98(+3.95%) |
Oct 13, 2023 | 25.98 | 25.98 | 24.33 | 24.84 | 703,632 | -1.00(-3.87%) |
Oct 12, 2023 | 27.00 | 27.00 | 25.61 | 25.84 | 415,759 | -1.22(-4.51%) |
Oct 11, 2023 | 27.36 | 27.36 | 26.71 | 27.06 | 229,616 | -0.27(-0.99%) |
Oct 10, 2023 | 27.36 | 27.78 | 27.23 | 27.33 | 303,561 | -0.05(-0.18%) |
Oct 09, 2023 | 27.37 | 27.60 | 27.08 | 27.38 | 213,561 | -0.06(-0.22%) |
Oct 06, 2023 | 27.33 | 27.82 | 27.06 | 27.44 | 251,498 | +0.08(+0.29%) |
Oct 05, 2023 | 26.88 | 27.44 | 26.88 | 27.36 | 273,789 | +0.45(+1.67%) |
Oct 04, 2023 | 27.14 | 27.28 | 26.74 | 26.91 | 290,489 | -0.18(-0.66%) |
Oct 03, 2023 | 26.98 | 27.50 | 26.64 | 27.09 | 326,611 | -0.03(-0.11%) |
Oct 02, 2023 | 27.53 | 27.65 | 26.84 | 27.12 | 369,450 | -0.45(-1.63%) |
Sep 29, 2023 | 28.20 | 28.25 | 27.51 | 27.57 | 336,040 | -0.51(-1.82%) |
Sep 28, 2023 | 28.51 | 28.96 | 28.01 | 28.08 | 513,948 | -0.50(-1.75%) |
Sep 27, 2023 | 29.30 | 29.58 | 28.10 | 28.58 | 596,580 | -0.63(-2.16%) |
Sep 26, 2023 | 28.56 | 29.80 | 28.56 | 29.21 | 411,020 | +0.65(+2.28%) |
Sep 25, 2023 | 28.11 | 28.82 | 28.49 | 28.56 | 235,808 | +0.39(+1.38%) |
Sep 22, 2023 | 27.69 | 28.36 | 27.69 | 28.17 | 357,938 | +0.54(+1.95%) |
Sep 21, 2023 | 27.43 | 27.75 | 27.26 | 27.63 | 310,857 | -0.03(-0.11%) |
Sep 20, 2023 | 28.48 | 28.72 | 27.63 | 27.66 | 348,885 | -0.78(-2.74%) |
Sep 19, 2023 | 28.32 | 28.57 | 28.09 | 28.44 | 368,842 | +0.13(+0.46%) |
Sep 18, 2023 | 29.33 | 29.41 | 28.19 | 28.31 | 476,763 | -0.92(-3.15%) |
Sep 15, 2023 | 29.33 | 29.52 | 28.73 | 29.23 | 2,868,491 | -0.05(-0.17%) |
Sep 14, 2023 | 30.15 | 30.41 | 29.08 | 29.28 | 541,604 | -0.75(-2.50%) |
Sep 13, 2023 | 30.82 | 30.85 | 29.88 | 30.03 | 392,918 | -0.78(-2.53%) |
Sep 12, 2023 | 29.80 | 30.84 | 29.59 | 30.81 | 276,862 | +1.03(+3.46%) |
Sep 11, 2023 | 30.86 | 30.86 | 29.55 | 29.78 | 444,444 | -0.81(-2.65%) |
Sep 08, 2023 | 30.07 | 30.67 | 29.65 | 30.59 | 458,232 | +0.53(+1.76%) |
Sep 07, 2023 | 31.74 | 31.74 | 29.93 | 30.06 | 504,248 | -1.61(-5.08%) |
Sep 06, 2023 | 31.94 | 32.28 | 31.34 | 31.67 | 513,227 | -0.09(-0.28%) |
Sep 05, 2023 | 32.16 | 32.34 | 31.67 | 31.76 | 490,691 | -0.73(-2.25%) |