Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.47 | 32.81 | 32.42 | 32.80 | 103,912 | +0.36(+1.10%) |
Nov 29, 2023 | 32.65 | 32.65 | 32.42 | 32.44 | 176,817 | -0.14(-0.44%) |
Nov 28, 2023 | 32.61 | 32.74 | 32.58 | 32.59 | 54,782 | -0.05(-0.17%) |
Nov 27, 2023 | 32.70 | 32.70 | 32.61 | 32.64 | 67,394 | -0.08(-0.24%) |
Nov 24, 2023 | 32.63 | 32.72 | 32.61 | 32.72 | 26,527 | +0.09(+0.27%) |
Nov 22, 2023 | 32.52 | 32.64 | 32.49 | 32.63 | 124,248 | +0.18(+0.55%) |
Nov 21, 2023 | 32.36 | 32.47 | 32.30 | 32.45 | 70,003 | +0.11(+0.34%) |
Nov 20, 2023 | 32.23 | 32.40 | 32.17 | 32.34 | 103,875 | +0.04(+0.12%) |
Nov 17, 2023 | 32.44 | 32.44 | 32.27 | 32.31 | 1,126,646 | -0.02(-0.06%) |
Nov 16, 2023 | 32.27 | 32.37 | 32.27 | 32.33 | 74,265 | +0.07(+0.22%) |
Nov 15, 2023 | 32.30 | 32.37 | 32.22 | 32.26 | 92,780 | -0.02(-0.06%) |
Nov 14, 2023 | 32.15 | 32.34 | 32.10 | 32.28 | 114,149 | +0.40(+1.25%) |
Nov 13, 2023 | 31.84 | 31.98 | 31.84 | 31.88 | 298,759 | +0.00(+0.00%) |
Nov 10, 2023 | 31.78 | 31.91 | 31.64 | 31.88 | 97,990 | +0.20(+0.63%) |
Nov 09, 2023 | 31.88 | 31.88 | 31.67 | 31.68 | 70,944 | -0.17(-0.53%) |
Nov 08, 2023 | 31.95 | 31.98 | 31.72 | 31.85 | 104,754 | -0.06(-0.19%) |
Nov 07, 2023 | 31.92 | 31.99 | 31.86 | 31.91 | 84,531 | -0.05(-0.16%) |
Nov 06, 2023 | 32.00 | 32.02 | 31.93 | 31.96 | 58,977 | -0.01(-0.02%) |
Nov 03, 2023 | 31.98 | 32.13 | 31.96 | 31.96 | 46,733 | +0.20(+0.64%) |
Nov 02, 2023 | 31.44 | 31.80 | 31.44 | 31.76 | 316,417 | +0.44(+1.40%) |
Nov 01, 2023 | 31.22 | 31.32 | 30.90 | 31.32 | 81,375 | +0.02(+0.06%) |
Oct 31, 2023 | 31.13 | 31.37 | 30.96 | 31.30 | 59,859 | +0.16(+0.51%) |
Oct 30, 2023 | 31.10 | 31.32 | 30.82 | 31.14 | 97,665 | +0.21(+0.67%) |
Oct 27, 2023 | 31.32 | 31.35 | 30.86 | 30.94 | 127,011 | -0.20(-0.64%) |
Oct 26, 2023 | 31.33 | 31.46 | 31.00 | 31.13 | 124,918 | -0.21(-0.67%) |
Oct 25, 2023 | 31.89 | 31.89 | 31.28 | 31.34 | 106,693 | -0.86(-2.68%) |
Oct 24, 2023 | 32.23 | 32.44 | 31.97 | 32.21 | 127,762 | +0.17(+0.53%) |
Oct 23, 2023 | 31.93 | 32.48 | 31.79 | 32.04 | 71,135 | -0.10(-0.31%) |
Oct 20, 2023 | 32.64 | 32.64 | 32.14 | 32.14 | 102,100 | -0.67(-2.03%) |
Oct 19, 2023 | 33.41 | 33.50 | 32.71 | 32.80 | 108,019 | -0.56(-1.67%) |
Oct 18, 2023 | 33.85 | 33.85 | 33.29 | 33.36 | 105,304 | -0.82(-2.41%) |
Oct 17, 2023 | 33.61 | 34.36 | 33.59 | 34.18 | 51,323 | +0.24(+0.70%) |
Oct 16, 2023 | 33.64 | 34.04 | 33.59 | 33.94 | 114,033 | +0.52(+1.54%) |
Oct 13, 2023 | 34.04 | 34.04 | 33.32 | 33.43 | 59,839 | -0.54(-1.58%) |
Oct 12, 2023 | 34.55 | 34.55 | 33.75 | 33.96 | 63,214 | -0.52(-1.50%) |
Oct 11, 2023 | 34.40 | 34.55 | 34.19 | 34.48 | 128,650 | +0.21(+0.61%) |
Oct 10, 2023 | 33.97 | 34.55 | 33.97 | 34.27 | 59,344 | +0.41(+1.20%) |
Oct 09, 2023 | 33.52 | 33.93 | 33.37 | 33.86 | 81,886 | +0.03(+0.09%) |
Oct 06, 2023 | 33.11 | 34.02 | 33.03 | 33.83 | 103,882 | +0.47(+1.40%) |
Oct 05, 2023 | 33.53 | 33.58 | 33.09 | 33.37 | 241,788 | -0.20(-0.58%) |
Oct 04, 2023 | 33.41 | 33.59 | 33.11 | 33.56 | 46,553 | +0.34(+1.04%) |
Oct 03, 2023 | 33.71 | 33.81 | 33.08 | 33.22 | 132,010 | -0.73(-2.16%) |
Oct 02, 2023 | 34.11 | 34.20 | 33.81 | 33.95 | 116,125 | -0.25(-0.72%) |
Sep 29, 2023 | 34.54 | 34.72 | 34.10 | 34.20 | 255,502 | +0.07(+0.20%) |
Sep 28, 2023 | 33.59 | 34.35 | 33.59 | 34.13 | 528,855 | +0.44(+1.30%) |
Sep 27, 2023 | 33.75 | 33.88 | 33.38 | 33.70 | 160,760 | +0.13(+0.38%) |
Sep 26, 2023 | 33.84 | 33.96 | 33.52 | 33.57 | 66,854 | -0.57(-1.66%) |
Sep 25, 2023 | 33.82 | 34.12 | 33.97 | 34.13 | 73,558 | +0.13(+0.38%) |
Sep 22, 2023 | 34.40 | 34.44 | 33.99 | 34.00 | 35,621 | -0.22(-0.64%) |
Sep 21, 2023 | 34.63 | 34.69 | 34.21 | 34.22 | 57,086 | -0.73(-2.09%) |
Sep 20, 2023 | 35.51 | 35.68 | 34.94 | 34.95 | 59,629 | -0.40(-1.12%) |
Sep 19, 2023 | 35.38 | 35.51 | 35.16 | 35.35 | 85,941 | -0.12(-0.34%) |
Sep 18, 2023 | 35.56 | 35.61 | 35.43 | 35.47 | 135,999 | -0.20(-0.56%) |
Sep 15, 2023 | 35.92 | 35.99 | 35.62 | 35.67 | 91,709 | -0.46(-1.28%) |
Sep 14, 2023 | 35.94 | 36.17 | 35.78 | 36.13 | 98,459 | +0.49(+1.36%) |
Sep 13, 2023 | 35.89 | 35.91 | 35.56 | 35.65 | 55,224 | -0.25(-0.69%) |
Sep 12, 2023 | 35.98 | 36.20 | 35.85 | 35.89 | 66,510 | -0.18(-0.49%) |
Sep 11, 2023 | 36.33 | 36.36 | 35.99 | 36.07 | 65,900 | +0.07(+0.19%) |
Sep 08, 2023 | 36.04 | 36.13 | 35.93 | 36.00 | 86,396 | -0.06(-0.17%) |
Sep 07, 2023 | 36.23 | 36.23 | 35.86 | 36.06 | 173,069 | -0.61(-1.68%) |
Sep 06, 2023 | 36.76 | 36.87 | 36.39 | 36.68 | 103,522 | -0.19(-0.51%) |
Sep 05, 2023 | 37.03 | 37.11 | 36.82 | 36.87 | 40,157 | -0.33(-0.88%) |