Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.72 | 29.72 | 29.56 | 29.66 | 79,900 | -0.14(-0.46%) |
Nov 29, 2023 | 29.78 | 29.91 | 29.75 | 29.80 | 71,258 | +0.05(+0.17%) |
Nov 28, 2023 | 29.58 | 29.82 | 29.51 | 29.75 | 70,804 | +0.21(+0.70%) |
Nov 27, 2023 | 29.55 | 29.58 | 29.46 | 29.54 | 63,422 | -0.05(-0.17%) |
Nov 24, 2023 | 29.45 | 29.59 | 29.43 | 29.59 | 28,141 | +0.19(+0.64%) |
Nov 22, 2023 | 29.33 | 29.40 | 29.24 | 29.40 | 45,302 | +0.11(+0.37%) |
Nov 21, 2023 | 29.46 | 29.51 | 29.28 | 29.29 | 69,644 | -0.15(-0.50%) |
Nov 20, 2023 | 29.27 | 29.49 | 29.27 | 29.44 | 37,295 | +0.16(+0.54%) |
Nov 17, 2023 | 29.14 | 29.32 | 29.12 | 29.28 | 93,737 | +0.38(+1.30%) |
Nov 16, 2023 | 28.93 | 29.03 | 28.83 | 28.91 | 52,855 | -0.15(-0.51%) |
Nov 15, 2023 | 29.11 | 29.24 | 29.02 | 29.06 | 49,681 | -0.15(-0.51%) |
Nov 14, 2023 | 28.78 | 29.23 | 28.78 | 29.20 | 37,632 | +0.85(+3.00%) |
Nov 13, 2023 | 28.14 | 28.38 | 28.12 | 28.35 | 41,695 | -0.03(-0.11%) |
Nov 10, 2023 | 28.25 | 28.48 | 28.13 | 28.38 | 95,710 | +0.10(+0.35%) |
Nov 09, 2023 | 28.60 | 28.70 | 28.20 | 28.28 | 111,791 | -0.01(-0.03%) |
Nov 08, 2023 | 28.33 | 28.43 | 28.23 | 28.29 | 37,468 | -0.22(-0.76%) |
Nov 07, 2023 | 28.57 | 28.63 | 28.41 | 28.51 | 40,415 | -0.27(-0.93%) |
Nov 06, 2023 | 28.93 | 28.93 | 28.69 | 28.78 | 54,586 | -0.13(-0.44%) |
Nov 03, 2023 | 28.69 | 29.02 | 28.61 | 28.91 | 78,909 | +0.55(+1.95%) |
Nov 02, 2023 | 28.14 | 28.37 | 28.14 | 28.35 | 25,272 | +0.72(+2.61%) |
Nov 01, 2023 | 27.41 | 27.70 | 27.41 | 27.63 | 87,879 | +0.17(+0.61%) |
Oct 31, 2023 | 27.43 | 27.54 | 27.33 | 27.46 | 65,422 | +0.18(+0.65%) |
Oct 30, 2023 | 27.21 | 27.34 | 27.09 | 27.29 | 101,477 | +0.34(+1.25%) |
Oct 27, 2023 | 27.19 | 27.19 | 26.89 | 26.95 | 42,946 | +0.08(+0.29%) |
Oct 26, 2023 | 26.96 | 26.99 | 26.74 | 26.87 | 55,035 | -0.14(-0.51%) |
Oct 25, 2023 | 27.18 | 27.24 | 26.96 | 27.01 | 64,785 | -0.43(-1.55%) |
Oct 24, 2023 | 27.29 | 27.46 | 27.29 | 27.43 | 45,595 | +0.29(+1.06%) |
Oct 23, 2023 | 26.98 | 27.36 | 26.89 | 27.15 | 56,130 | -0.05(-0.18%) |
Oct 20, 2023 | 27.43 | 27.46 | 27.19 | 27.20 | 60,271 | -0.26(-0.94%) |
Oct 19, 2023 | 27.63 | 27.81 | 27.33 | 27.45 | 58,498 | -0.12(-0.43%) |
Oct 18, 2023 | 27.85 | 27.86 | 27.55 | 27.57 | 43,718 | -0.47(-1.69%) |
Oct 17, 2023 | 27.86 | 28.18 | 27.86 | 28.05 | 195,076 | +0.05(+0.18%) |
Oct 16, 2023 | 27.84 | 28.08 | 27.84 | 28.00 | 46,128 | +0.10(+0.35%) |
Oct 13, 2023 | 28.15 | 28.15 | 27.86 | 27.90 | 50,520 | -0.32(-1.12%) |
Oct 12, 2023 | 28.62 | 28.62 | 28.16 | 28.22 | 43,552 | -0.29(-1.01%) |
Oct 11, 2023 | 28.56 | 28.65 | 28.40 | 28.50 | 106,981 | -0.04(-0.14%) |
Oct 10, 2023 | 28.40 | 28.70 | 28.38 | 28.54 | 196,724 | +0.29(+1.01%) |
Oct 09, 2023 | 28.10 | 28.33 | 27.99 | 28.26 | 42,391 | -0.05(-0.17%) |
Oct 06, 2023 | 27.95 | 28.38 | 27.84 | 28.30 | 38,893 | +0.28(+0.99%) |
Oct 05, 2023 | 27.98 | 28.07 | 27.83 | 28.03 | 47,231 | +0.34(+1.21%) |
Oct 04, 2023 | 27.76 | 27.76 | 27.52 | 27.69 | 40,426 | -0.24(-0.85%) |
Oct 03, 2023 | 28.07 | 28.09 | 27.73 | 27.93 | 64,666 | -0.42(-1.46%) |
Oct 02, 2023 | 28.60 | 28.62 | 28.28 | 28.34 | 76,909 | -0.45(-1.58%) |
Sep 29, 2023 | 29.08 | 29.15 | 28.76 | 28.80 | 39,566 | -0.15(-0.51%) |
Sep 28, 2023 | 28.73 | 29.01 | 28.73 | 28.95 | 47,397 | +0.16(+0.55%) |
Sep 27, 2023 | 28.89 | 28.97 | 28.64 | 28.79 | 34,665 | +0.07(+0.24%) |
Sep 26, 2023 | 28.87 | 28.95 | 28.68 | 28.72 | 30,443 | -0.49(-1.69%) |
Sep 25, 2023 | 29.19 | 29.30 | 29.17 | 29.21 | 33,801 | -0.06(-0.20%) |
Sep 22, 2023 | 29.47 | 29.55 | 29.26 | 29.27 | 27,657 | +0.10(+0.34%) |
Sep 21, 2023 | 29.33 | 29.45 | 29.17 | 29.17 | 47,211 | -0.53(-1.80%) |
Sep 20, 2023 | 29.90 | 30.06 | 29.61 | 29.71 | 43,872 | -0.17(-0.56%) |
Sep 19, 2023 | 29.95 | 30.00 | 29.82 | 29.88 | 66,116 | +0.02(+0.07%) |
Sep 18, 2023 | 29.82 | 29.95 | 29.76 | 29.86 | 21,874 | -0.07(-0.23%) |
Sep 15, 2023 | 30.07 | 30.12 | 29.90 | 29.93 | 12,953 | -0.16(-0.53%) |
Sep 14, 2023 | 29.94 | 30.16 | 29.94 | 30.08 | 27,449 | +0.33(+1.10%) |
Sep 13, 2023 | 29.87 | 29.90 | 29.72 | 29.76 | 27,165 | -0.20(-0.66%) |
Sep 12, 2023 | 29.96 | 30.08 | 29.94 | 29.95 | 69,222 | -0.20(-0.67%) |
Sep 11, 2023 | 30.07 | 30.23 | 30.03 | 30.16 | 40,571 | +0.37(+1.23%) |
Sep 08, 2023 | 29.79 | 29.92 | 29.79 | 29.79 | 18,544 | -0.08(-0.25%) |
Sep 07, 2023 | 29.99 | 29.99 | 29.80 | 29.87 | 37,497 | -0.15(-0.49%) |
Sep 06, 2023 | 30.20 | 30.20 | 29.94 | 30.01 | 43,177 | -0.16(-0.52%) |
Sep 05, 2023 | 30.39 | 30.39 | 30.14 | 30.17 | 22,669 | -0.22(-0.72%) |