Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.51 | 30.51 | 29.33 | 30.18 | 902,656 | -0.32(-1.05%) |
Nov 29, 2023 | 30.94 | 31.36 | 30.10 | 30.50 | 864,870 | +0.29(+0.97%) |
Nov 28, 2023 | 29.98 | 30.67 | 29.98 | 30.20 | 748,992 | +0.15(+0.50%) |
Nov 27, 2023 | 30.16 | 30.39 | 29.73 | 30.05 | 725,554 | -0.31(-1.03%) |
Nov 24, 2023 | 30.09 | 30.54 | 29.96 | 30.36 | 360,975 | +0.42(+1.39%) |
Nov 22, 2023 | 29.84 | 30.25 | 29.46 | 29.95 | 630,997 | +0.37(+1.24%) |
Nov 21, 2023 | 29.85 | 30.11 | 29.32 | 29.58 | 529,329 | -0.47(-1.57%) |
Nov 20, 2023 | 29.99 | 30.51 | 29.41 | 30.05 | 1,035,522 | +0.10(+0.35%) |
Nov 17, 2023 | 30.13 | 30.34 | 29.73 | 29.95 | 753,463 | -0.02(-0.06%) |
Nov 16, 2023 | 29.86 | 30.17 | 29.48 | 29.97 | 1,003,362 | -0.07(-0.22%) |
Nov 15, 2023 | 28.84 | 30.13 | 28.84 | 30.03 | 1,185,284 | +1.07(+3.68%) |
Nov 14, 2023 | 28.66 | 29.04 | 28.18 | 28.97 | 1,183,422 | +1.42(+5.14%) |
Nov 13, 2023 | 27.88 | 28.07 | 27.38 | 27.55 | 673,196 | -0.42(-1.49%) |
Nov 10, 2023 | 28.07 | 28.39 | 27.43 | 27.97 | 853,718 | -0.07(-0.24%) |
Nov 09, 2023 | 29.41 | 29.41 | 27.93 | 28.03 | 747,183 | -1.25(-4.26%) |
Nov 08, 2023 | 28.36 | 29.32 | 27.97 | 29.28 | 1,352,767 | +0.98(+3.47%) |
Nov 07, 2023 | 29.12 | 29.12 | 28.11 | 28.30 | 1,030,562 | -1.04(-3.54%) |
Nov 06, 2023 | 28.82 | 29.56 | 28.80 | 29.33 | 1,172,046 | +0.42(+1.47%) |
Nov 03, 2023 | 29.89 | 29.89 | 28.43 | 28.91 | 1,704,083 | -0.11(-0.39%) |
Nov 02, 2023 | 27.13 | 29.36 | 27.13 | 29.02 | 1,992,817 | +2.18(+8.13%) |
Nov 01, 2023 | 24.78 | 26.87 | 24.42 | 26.84 | 1,717,219 | +2.52(+10.36%) |
Oct 31, 2023 | 24.49 | 24.68 | 24.11 | 24.32 | 1,100,908 | -0.28(-1.15%) |
Oct 30, 2023 | 24.75 | 25.14 | 24.06 | 24.60 | 1,114,790 | +0.13(+0.54%) |
Oct 27, 2023 | 25.43 | 25.52 | 24.23 | 24.47 | 1,857,658 | -1.05(-4.11%) |
Oct 26, 2023 | 26.15 | 26.54 | 25.43 | 25.52 | 2,177,930 | -0.49(-1.89%) |
Oct 25, 2023 | 27.38 | 27.76 | 25.59 | 26.01 | 2,044,620 | -1.62(-5.88%) |
Oct 24, 2023 | 27.95 | 28.21 | 27.54 | 27.63 | 1,792,884 | -0.18(-0.64%) |
Oct 23, 2023 | 27.75 | 28.65 | 27.73 | 27.81 | 912,124 | -0.23(-0.81%) |
Oct 20, 2023 | 27.52 | 28.08 | 27.50 | 28.04 | 1,009,569 | +0.42(+1.54%) |
Oct 19, 2023 | 28.52 | 28.59 | 27.35 | 27.62 | 914,320 | -1.02(-3.56%) |
Oct 18, 2023 | 28.79 | 28.91 | 28.21 | 28.64 | 760,678 | -0.31(-1.08%) |
Oct 17, 2023 | 28.84 | 29.61 | 28.84 | 28.95 | 771,275 | -0.11(-0.39%) |
Oct 16, 2023 | 29.41 | 29.63 | 28.45 | 29.06 | 1,962,832 | -0.19(-0.65%) |
Oct 13, 2023 | 31.71 | 31.71 | 29.07 | 29.25 | 1,621,524 | -2.22(-7.05%) |
Oct 12, 2023 | 32.09 | 32.22 | 31.35 | 31.47 | 1,027,988 | -0.75(-2.32%) |
Oct 11, 2023 | 32.23 | 32.50 | 31.88 | 32.21 | 728,110 | +0.24(+0.74%) |
Oct 10, 2023 | 31.69 | 32.13 | 31.32 | 31.98 | 1,832,230 | +0.66(+2.11%) |
Oct 09, 2023 | 30.75 | 31.79 | 30.58 | 31.32 | 1,099,677 | -0.08(-0.24%) |
Oct 06, 2023 | 31.43 | 31.54 | 30.18 | 31.39 | 2,376,967 | -0.41(-1.28%) |
Oct 05, 2023 | 31.33 | 32.37 | 31.31 | 31.80 | 1,395,261 | +0.35(+1.11%) |
Oct 04, 2023 | 31.11 | 31.52 | 30.62 | 31.45 | 1,159,889 | +0.34(+1.09%) |
Oct 03, 2023 | 31.13 | 31.37 | 30.84 | 31.11 | 944,827 | -0.33(-1.05%) |
Oct 02, 2023 | 33.28 | 33.38 | 31.11 | 31.44 | 1,098,988 | -1.93(-5.77%) |
Sep 29, 2023 | 34.63 | 34.73 | 33.22 | 33.37 | 1,097,735 | -0.81(-2.38%) |
Sep 28, 2023 | 33.79 | 34.34 | 33.37 | 34.18 | 2,206,431 | +0.55(+1.63%) |
Sep 27, 2023 | 35.41 | 35.72 | 33.34 | 33.63 | 4,343,978 | -1.70(-4.81%) |
Sep 26, 2023 | 35.42 | 35.62 | 35.05 | 35.33 | 1,395,426 | -0.19(-0.53%) |
Sep 25, 2023 | 35.34 | 35.55 | 35.40 | 35.52 | 542,958 | +0.11(+0.32%) |
Sep 22, 2023 | 35.20 | 35.52 | 35.03 | 35.41 | 1,015,371 | +0.35(+1.00%) |
Sep 21, 2023 | 34.74 | 35.37 | 34.71 | 35.06 | 975,373 | +0.02(+0.05%) |
Sep 20, 2023 | 35.34 | 35.48 | 34.92 | 35.04 | 1,164,670 | -0.14(-0.40%) |
Sep 19, 2023 | 35.74 | 35.88 | 35.17 | 35.18 | 608,994 | -0.43(-1.22%) |
Sep 18, 2023 | 35.62 | 35.77 | 35.16 | 35.61 | 609,515 | -0.10(-0.29%) |
Sep 15, 2023 | 36.25 | 36.42 | 35.63 | 35.72 | 1,768,275 | -0.59(-1.61%) |
Sep 14, 2023 | 35.62 | 36.60 | 35.62 | 36.30 | 827,220 | +0.85(+2.40%) |
Sep 13, 2023 | 35.26 | 35.52 | 34.77 | 35.45 | 631,823 | +0.02(+0.05%) |
Sep 12, 2023 | 35.23 | 35.85 | 35.11 | 35.43 | 556,977 | -0.02(-0.05%) |
Sep 11, 2023 | 34.64 | 35.58 | 34.62 | 35.45 | 555,752 | +0.98(+2.85%) |
Sep 08, 2023 | 35.07 | 35.15 | 34.46 | 34.47 | 475,529 | -0.23(-0.65%) |
Sep 07, 2023 | 34.37 | 34.92 | 34.08 | 34.70 | 510,603 | +0.25(+0.74%) |
Sep 06, 2023 | 35.26 | 35.26 | 34.18 | 34.44 | 722,104 | -1.01(-2.85%) |
Sep 05, 2023 | 36.10 | 36.10 | 34.83 | 35.45 | 673,328 | -0.76(-2.11%) |