Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.39 | 34.45 | 33.99 | 34.32 | 156,921 | +0.04(+0.12%) |
Nov 29, 2023 | 34.60 | 34.73 | 34.28 | 34.28 | 65,004 | -0.22(-0.64%) |
Nov 28, 2023 | 34.28 | 34.52 | 34.21 | 34.50 | 85,452 | +0.11(+0.32%) |
Nov 27, 2023 | 34.20 | 34.53 | 34.19 | 34.39 | 67,318 | +0.21(+0.61%) |
Nov 24, 2023 | 34.15 | 34.24 | 34.12 | 34.18 | 23,260 | -0.07(-0.20%) |
Nov 22, 2023 | 34.02 | 34.37 | 34.02 | 34.25 | 88,639 | +0.41(+1.21%) |
Nov 21, 2023 | 33.82 | 33.92 | 33.70 | 33.84 | 50,343 | -0.26(-0.76%) |
Nov 20, 2023 | 33.63 | 34.15 | 33.63 | 34.10 | 58,524 | +0.45(+1.34%) |
Nov 17, 2023 | 33.58 | 33.67 | 33.49 | 33.65 | 35,157 | -0.01(-0.03%) |
Nov 16, 2023 | 33.41 | 33.66 | 33.28 | 33.66 | 45,224 | -0.02(-0.06%) |
Nov 15, 2023 | 33.67 | 33.88 | 33.48 | 33.68 | 55,392 | +0.20(+0.60%) |
Nov 14, 2023 | 33.21 | 33.57 | 33.21 | 33.48 | 67,591 | +0.77(+2.35%) |
Nov 13, 2023 | 32.49 | 32.79 | 32.41 | 32.71 | 117,087 | +0.02(+0.06%) |
Nov 10, 2023 | 32.10 | 32.69 | 32.09 | 32.69 | 63,461 | +0.60(+1.87%) |
Nov 09, 2023 | 32.40 | 32.54 | 32.05 | 32.09 | 79,575 | -0.23(-0.71%) |
Nov 08, 2023 | 32.33 | 32.39 | 32.12 | 32.32 | 30,733 | +0.05(+0.15%) |
Nov 07, 2023 | 31.89 | 32.38 | 31.83 | 32.27 | 60,733 | +0.47(+1.48%) |
Nov 06, 2023 | 31.92 | 32.00 | 31.60 | 31.80 | 69,211 | -0.07(-0.22%) |
Nov 03, 2023 | 31.35 | 31.95 | 31.35 | 31.87 | 59,338 | +0.69(+2.21%) |
Nov 02, 2023 | 31.05 | 31.18 | 30.96 | 31.18 | 91,386 | +0.85(+2.80%) |
Nov 01, 2023 | 30.00 | 30.38 | 29.92 | 30.33 | 44,922 | +0.42(+1.40%) |
Oct 31, 2023 | 29.86 | 29.97 | 29.57 | 29.91 | 39,060 | +0.10(+0.34%) |
Oct 30, 2023 | 29.51 | 29.90 | 29.48 | 29.81 | 110,340 | +0.63(+2.16%) |
Oct 27, 2023 | 29.40 | 29.45 | 29.08 | 29.18 | 20,655 | +0.14(+0.48%) |
Oct 26, 2023 | 29.52 | 29.53 | 28.84 | 29.04 | 38,349 | -0.53(-1.79%) |
Oct 25, 2023 | 30.26 | 30.26 | 29.52 | 29.57 | 132,707 | -1.06(-3.46%) |
Oct 24, 2023 | 30.51 | 30.79 | 30.39 | 30.63 | 33,410 | +0.44(+1.46%) |
Oct 23, 2023 | 29.85 | 30.52 | 29.76 | 30.19 | 37,197 | +0.15(+0.50%) |
Oct 20, 2023 | 30.43 | 30.43 | 29.94 | 30.04 | 30,645 | -0.50(-1.64%) |
Oct 19, 2023 | 30.88 | 31.03 | 30.45 | 30.54 | 45,796 | -0.05(-0.16%) |
Oct 18, 2023 | 31.03 | 31.15 | 30.55 | 30.59 | 23,858 | -0.66(-2.11%) |
Oct 17, 2023 | 30.84 | 31.36 | 30.84 | 31.25 | 33,124 | +0.08(+0.26%) |
Oct 16, 2023 | 30.83 | 31.27 | 30.78 | 31.17 | 77,738 | +0.52(+1.71%) |
Oct 13, 2023 | 31.25 | 31.30 | 30.55 | 30.65 | 37,910 | -0.63(-2.02%) |
Oct 12, 2023 | 31.68 | 31.70 | 31.06 | 31.28 | 56,374 | -0.33(-1.04%) |
Oct 11, 2023 | 31.51 | 31.72 | 31.34 | 31.61 | 17,501 | +0.23(+0.73%) |
Oct 10, 2023 | 31.14 | 31.61 | 31.14 | 31.38 | 38,631 | +0.31(+1.00%) |
Oct 09, 2023 | 30.69 | 31.15 | 30.53 | 31.07 | 37,595 | +0.11(+0.36%) |
Oct 06, 2023 | 30.05 | 31.07 | 30.05 | 30.96 | 36,434 | +0.62(+2.03%) |
Oct 05, 2023 | 30.43 | 30.43 | 29.94 | 30.34 | 30,606 | -0.08(-0.25%) |
Oct 04, 2023 | 30.16 | 30.51 | 30.11 | 30.42 | 36,200 | +0.32(+1.06%) |
Oct 03, 2023 | 30.58 | 30.72 | 29.97 | 30.10 | 78,810 | -0.77(-2.49%) |
Oct 02, 2023 | 30.65 | 31.02 | 30.61 | 30.87 | 61,020 | +0.19(+0.62%) |
Sep 29, 2023 | 30.91 | 31.05 | 30.56 | 30.68 | 35,195 | +0.14(+0.46%) |
Sep 28, 2023 | 30.08 | 30.65 | 30.05 | 30.54 | 29,752 | +0.29(+0.96%) |
Sep 27, 2023 | 30.27 | 30.39 | 29.98 | 30.25 | 33,359 | +0.09(+0.31%) |
Sep 26, 2023 | 30.38 | 30.52 | 30.08 | 30.16 | 27,876 | -0.48(-1.57%) |
Sep 25, 2023 | 30.32 | 30.65 | 30.55 | 30.64 | 40,735 | +0.16(+0.52%) |
Sep 22, 2023 | 30.77 | 30.87 | 30.47 | 30.48 | 26,141 | -0.02(-0.07%) |
Sep 21, 2023 | 30.81 | 30.83 | 30.49 | 30.50 | 43,938 | -0.74(-2.37%) |
Sep 20, 2023 | 31.84 | 31.91 | 31.24 | 31.24 | 40,383 | -0.55(-1.73%) |
Sep 19, 2023 | 31.72 | 31.79 | 31.43 | 31.79 | 25,624 | -0.09(-0.28%) |
Sep 18, 2023 | 31.85 | 32.08 | 31.84 | 31.88 | 76,128 | -0.18(-0.56%) |
Sep 15, 2023 | 32.36 | 32.46 | 31.96 | 32.06 | 24,857 | -0.52(-1.60%) |
Sep 14, 2023 | 32.59 | 32.66 | 32.25 | 32.58 | 24,611 | +0.20(+0.62%) |
Sep 13, 2023 | 32.37 | 32.49 | 32.29 | 32.38 | 25,088 | -0.01(-0.03%) |
Sep 12, 2023 | 32.56 | 32.82 | 32.39 | 32.39 | 32,148 | -0.40(-1.21%) |
Sep 11, 2023 | 32.58 | 32.85 | 32.54 | 32.79 | 24,056 | +0.37(+1.14%) |
Sep 08, 2023 | 32.35 | 32.53 | 32.34 | 32.42 | 57,452 | +0.06(+0.18%) |
Sep 07, 2023 | 32.08 | 32.43 | 32.07 | 32.36 | 33,812 | -0.12(-0.37%) |
Sep 06, 2023 | 32.50 | 32.77 | 32.31 | 32.48 | 24,868 | -0.13(-0.40%) |
Sep 05, 2023 | 32.40 | 32.72 | 32.40 | 32.61 | 40,197 | +0.04(+0.12%) |