Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 34.66 | 35.56 | 34.54 | 35.56 | 8,498 | +1.12(+3.25%) |
Nov 29, 2023 | 34.63 | 34.81 | 34.36 | 34.44 | 5,846 | +0.30(+0.88%) |
Nov 28, 2023 | 34.37 | 34.90 | 34.06 | 34.14 | 21,564 | -0.29(-0.84%) |
Nov 27, 2023 | 34.62 | 34.62 | 34.31 | 34.43 | 15,962 | -0.50(-1.44%) |
Nov 24, 2023 | 34.73 | 35.07 | 34.71 | 34.93 | 6,239 | +0.16(+0.47%) |
Nov 22, 2023 | 34.35 | 35.07 | 34.35 | 34.77 | 20,072 | +0.19(+0.55%) |
Nov 21, 2023 | 34.27 | 34.69 | 34.24 | 34.58 | 7,772 | -0.08(-0.23%) |
Nov 20, 2023 | 34.13 | 34.82 | 34.03 | 34.66 | 14,536 | +0.32(+0.93%) |
Nov 17, 2023 | 34.02 | 34.34 | 34.01 | 34.34 | 13,245 | +0.57(+1.68%) |
Nov 16, 2023 | 33.73 | 34.28 | 33.39 | 33.78 | 13,282 | +0.07(+0.21%) |
Nov 15, 2023 | 33.83 | 34.36 | 33.71 | 33.71 | 24,288 | +0.15(+0.44%) |
Nov 14, 2023 | 32.67 | 33.89 | 32.67 | 33.56 | 37,528 | +1.92(+6.06%) |
Nov 13, 2023 | 31.35 | 31.75 | 31.23 | 31.64 | 29,889 | +0.15(+0.47%) |
Nov 10, 2023 | 30.65 | 31.62 | 30.46 | 31.49 | 16,276 | +1.24(+4.10%) |
Nov 09, 2023 | 30.95 | 31.17 | 30.18 | 30.25 | 27,376 | -0.20(-0.64%) |
Nov 08, 2023 | 30.62 | 30.62 | 30.34 | 30.45 | 12,677 | +0.24(+0.79%) |
Nov 07, 2023 | 29.89 | 30.38 | 29.78 | 30.21 | 9,782 | -0.23(-0.76%) |
Nov 06, 2023 | 30.45 | 30.44 | 30.10 | 30.44 | 12,415 | -0.34(-1.12%) |
Nov 03, 2023 | 30.82 | 31.16 | 30.76 | 30.79 | 33,450 | +0.73(+2.41%) |
Nov 02, 2023 | 29.18 | 30.06 | 29.18 | 30.06 | 24,782 | +1.77(+6.25%) |
Nov 01, 2023 | 28.20 | 28.40 | 27.57 | 28.29 | 34,656 | +0.26(+0.92%) |
Oct 31, 2023 | 27.25 | 28.09 | 27.14 | 28.03 | 7,052 | +0.61(+2.21%) |
Oct 30, 2023 | 26.97 | 27.66 | 26.68 | 27.43 | 31,037 | +1.02(+3.88%) |
Oct 27, 2023 | 26.92 | 27.20 | 26.25 | 26.40 | 11,323 | -0.76(-2.81%) |
Oct 26, 2023 | 27.48 | 27.94 | 27.17 | 27.17 | 15,020 | -0.33(-1.19%) |
Oct 25, 2023 | 28.61 | 28.61 | 27.50 | 27.50 | 20,071 | -1.16(-4.06%) |
Oct 24, 2023 | 29.12 | 29.12 | 28.31 | 28.66 | 13,335 | +0.65(+2.32%) |
Oct 23, 2023 | 28.36 | 28.89 | 28.00 | 28.01 | 11,797 | -0.45(-1.59%) |
Oct 20, 2023 | 29.40 | 29.53 | 28.43 | 28.46 | 39,786 | -0.84(-2.88%) |
Oct 19, 2023 | 30.29 | 30.84 | 29.20 | 29.31 | 24,087 | -0.88(-2.93%) |
Oct 18, 2023 | 31.97 | 31.97 | 30.06 | 30.19 | 13,618 | -2.35(-7.22%) |
Oct 17, 2023 | 32.96 | 33.13 | 32.39 | 32.54 | 12,436 | +0.25(+0.76%) |
Oct 16, 2023 | 32.11 | 32.77 | 31.78 | 32.30 | 5,942 | +1.03(+3.29%) |
Oct 13, 2023 | 32.23 | 32.41 | 30.93 | 31.27 | 14,630 | -0.95(-2.94%) |
Oct 12, 2023 | 33.34 | 33.34 | 31.48 | 32.22 | 24,679 | -0.85(-2.58%) |
Oct 11, 2023 | 32.78 | 33.16 | 32.43 | 33.07 | 9,236 | +0.51(+1.56%) |
Oct 10, 2023 | 32.45 | 33.12 | 32.09 | 32.56 | 38,914 | +0.53(+1.64%) |
Oct 09, 2023 | 30.73 | 32.06 | 30.73 | 32.04 | 34,885 | +1.49(+4.88%) |
Oct 06, 2023 | 28.94 | 31.01 | 28.91 | 30.55 | 27,068 | +1.16(+3.95%) |
Oct 05, 2023 | 29.81 | 29.81 | 29.11 | 29.39 | 10,844 | -0.62(-2.08%) |
Oct 04, 2023 | 29.77 | 30.09 | 29.07 | 30.01 | 16,545 | +0.46(+1.56%) |
Oct 03, 2023 | 30.09 | 30.36 | 29.26 | 29.55 | 20,040 | -0.73(-2.42%) |
Oct 02, 2023 | 30.92 | 30.95 | 30.01 | 30.28 | 11,493 | -0.83(-2.66%) |
Sep 29, 2023 | 32.13 | 32.13 | 30.99 | 31.11 | 16,991 | -0.64(-2.01%) |
Sep 28, 2023 | 31.63 | 32.18 | 31.58 | 31.75 | 8,083 | +0.37(+1.17%) |
Sep 27, 2023 | 31.15 | 31.49 | 30.78 | 31.38 | 20,215 | +0.75(+2.43%) |
Sep 26, 2023 | 31.49 | 31.65 | 30.64 | 30.64 | 21,647 | -1.55(-4.81%) |
Sep 25, 2023 | 31.51 | 32.19 | 31.90 | 32.19 | 8,154 | +0.52(+1.63%) |
Sep 22, 2023 | 31.99 | 32.13 | 31.67 | 31.67 | 8,208 | -0.43(-1.34%) |
Sep 21, 2023 | 33.32 | 33.32 | 32.07 | 32.10 | 26,428 | -1.68(-4.96%) |
Sep 20, 2023 | 34.73 | 35.21 | 33.72 | 33.78 | 13,973 | -0.42(-1.22%) |
Sep 19, 2023 | 34.40 | 34.40 | 33.51 | 34.19 | 16,732 | -0.45(-1.31%) |
Sep 18, 2023 | 34.52 | 35.18 | 34.43 | 34.65 | 6,239 | +0.17(+0.48%) |
Sep 15, 2023 | 34.92 | 34.92 | 34.23 | 34.48 | 6,620 | -0.60(-1.71%) |
Sep 14, 2023 | 34.63 | 35.08 | 34.61 | 35.08 | 20,667 | +0.91(+2.66%) |
Sep 13, 2023 | 34.65 | 34.78 | 33.69 | 34.17 | 41,884 | -0.66(-1.91%) |
Sep 12, 2023 | 35.15 | 35.30 | 34.74 | 34.84 | 17,519 | -0.32(-0.91%) |
Sep 11, 2023 | 35.63 | 35.70 | 34.73 | 35.16 | 17,249 | -0.07(-0.19%) |
Sep 08, 2023 | 35.84 | 35.84 | 35.04 | 35.22 | 9,203 | -0.61(-1.71%) |
Sep 07, 2023 | 35.75 | 35.99 | 35.12 | 35.84 | 26,008 | -0.34(-0.93%) |
Sep 06, 2023 | 36.30 | 37.00 | 35.64 | 36.17 | 36,773 | -0.52(-1.41%) |
Sep 05, 2023 | 38.54 | 38.54 | 36.69 | 36.69 | 20,326 | -1.93(-4.99%) |