Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.60 | 30.47 | 29.10 | 30.02 | 57,598 | +0.51(+1.74%) |
Nov 29, 2023 | 30.11 | 31.29 | 29.26 | 29.51 | 42,214 | -0.54(-1.80%) |
Nov 28, 2023 | 30.27 | 30.59 | 29.98 | 30.05 | 41,611 | -0.32(-1.04%) |
Nov 27, 2023 | 30.89 | 31.45 | 30.27 | 30.37 | 47,818 | -0.51(-1.66%) |
Nov 24, 2023 | 30.80 | 31.14 | 30.46 | 30.88 | 35,703 | +0.28(+0.90%) |
Nov 22, 2023 | 30.82 | 31.06 | 30.39 | 30.60 | 48,436 | +0.17(+0.55%) |
Nov 21, 2023 | 30.79 | 30.94 | 29.92 | 30.44 | 46,140 | -0.35(-1.12%) |
Nov 20, 2023 | 30.31 | 31.24 | 29.22 | 30.78 | 73,387 | +0.22(+0.71%) |
Nov 17, 2023 | 31.02 | 31.32 | 30.18 | 30.56 | 54,177 | +0.02(+0.06%) |
Nov 16, 2023 | 31.79 | 33.03 | 30.47 | 30.54 | 31,145 | -1.56(-4.85%) |
Nov 15, 2023 | 32.14 | 33.10 | 32.10 | 32.10 | 32,374 | -0.27(-0.82%) |
Nov 14, 2023 | 31.80 | 32.57 | 31.80 | 32.37 | 49,430 | +1.21(+3.89%) |
Nov 13, 2023 | 31.16 | 31.48 | 30.97 | 31.16 | 29,929 | -0.32(-1.00%) |
Nov 10, 2023 | 32.13 | 32.13 | 30.54 | 31.47 | 40,386 | -0.55(-1.72%) |
Nov 09, 2023 | 32.58 | 32.87 | 31.54 | 32.02 | 37,545 | -0.09(-0.28%) |
Nov 08, 2023 | 32.51 | 32.51 | 31.39 | 32.11 | 29,882 | -0.89(-2.69%) |
Nov 07, 2023 | 33.68 | 33.72 | 33.00 | 33.00 | 21,768 | -0.81(-2.39%) |
Nov 06, 2023 | 33.04 | 33.90 | 32.83 | 33.81 | 44,127 | +0.39(+1.18%) |
Nov 03, 2023 | 32.22 | 33.80 | 32.20 | 33.41 | 56,771 | +1.81(+5.74%) |
Nov 02, 2023 | 30.02 | 31.67 | 29.76 | 31.60 | 62,200 | +1.84(+6.20%) |
Nov 01, 2023 | 30.27 | 30.27 | 29.59 | 29.76 | 45,702 | -0.77(-2.52%) |
Oct 31, 2023 | 29.07 | 30.62 | 28.66 | 30.52 | 59,425 | +1.40(+4.81%) |
Oct 30, 2023 | 27.95 | 29.15 | 27.78 | 29.12 | 60,208 | +1.47(+5.31%) |
Oct 27, 2023 | 30.46 | 30.46 | 27.15 | 27.65 | 64,277 | -2.49(-8.25%) |
Oct 26, 2023 | 32.34 | 32.34 | 29.50 | 30.14 | 51,854 | -2.84(-8.61%) |
Oct 25, 2023 | 33.17 | 33.45 | 32.73 | 32.98 | 30,879 | -0.47(-1.42%) |
Oct 24, 2023 | 33.20 | 33.66 | 33.20 | 33.45 | 38,046 | +0.47(+1.44%) |
Oct 23, 2023 | 33.82 | 33.82 | 32.83 | 32.98 | 56,494 | -0.86(-2.54%) |
Oct 20, 2023 | 34.21 | 34.73 | 33.82 | 33.84 | 61,018 | -0.32(-0.92%) |
Oct 19, 2023 | 34.21 | 34.85 | 34.08 | 34.15 | 41,087 | -0.06(-0.17%) |
Oct 18, 2023 | 34.69 | 34.73 | 34.16 | 34.21 | 32,164 | -0.57(-1.64%) |
Oct 17, 2023 | 33.71 | 34.91 | 33.71 | 34.79 | 53,891 | +0.97(+2.86%) |
Oct 16, 2023 | 33.01 | 33.92 | 32.94 | 33.82 | 50,545 | +1.18(+3.63%) |
Oct 13, 2023 | 33.04 | 33.18 | 32.47 | 32.64 | 37,581 | -0.46(-1.40%) |
Oct 12, 2023 | 33.07 | 33.10 | 31.38 | 33.10 | 42,398 | -0.02(-0.06%) |
Oct 11, 2023 | 32.78 | 33.39 | 32.76 | 33.12 | 32,797 | +0.35(+1.05%) |
Oct 10, 2023 | 32.55 | 33.31 | 32.55 | 32.77 | 47,817 | +0.25(+0.76%) |
Oct 09, 2023 | 31.63 | 32.79 | 31.60 | 32.53 | 59,367 | +0.83(+2.61%) |
Oct 06, 2023 | 31.82 | 32.10 | 31.34 | 31.70 | 41,891 | -0.22(-0.68%) |
Oct 05, 2023 | 31.20 | 32.20 | 31.20 | 31.92 | 51,974 | +0.52(+1.67%) |
Oct 04, 2023 | 30.62 | 31.42 | 30.39 | 31.39 | 61,779 | +0.69(+2.25%) |
Oct 03, 2023 | 30.40 | 30.84 | 30.26 | 30.70 | 53,786 | +0.12(+0.39%) |
Oct 02, 2023 | 30.94 | 31.16 | 30.48 | 30.58 | 59,179 | -0.54(-1.74%) |
Sep 29, 2023 | 31.12 | 31.39 | 30.98 | 31.13 | 49,855 | +0.12(+0.38%) |
Sep 28, 2023 | 31.13 | 31.84 | 30.96 | 31.01 | 61,105 | -0.13(-0.41%) |
Sep 27, 2023 | 31.47 | 31.82 | 31.11 | 31.14 | 48,676 | -0.19(-0.59%) |
Sep 26, 2023 | 31.82 | 31.84 | 31.01 | 31.32 | 60,734 | -0.52(-1.63%) |
Sep 25, 2023 | 32.37 | 32.04 | 31.79 | 31.84 | 59,913 | -0.54(-1.66%) |
Sep 22, 2023 | 32.91 | 33.12 | 32.35 | 32.38 | 61,949 | -0.69(-2.07%) |
Sep 21, 2023 | 33.31 | 33.34 | 32.63 | 33.07 | 41,023 | -0.24(-0.74%) |
Sep 20, 2023 | 33.83 | 34.19 | 33.22 | 33.31 | 33,548 | -0.46(-1.36%) |
Sep 19, 2023 | 33.62 | 34.06 | 33.27 | 33.77 | 43,386 | +0.15(+0.44%) |
Sep 18, 2023 | 33.58 | 34.08 | 33.08 | 33.62 | 46,529 | +0.25(+0.76%) |
Sep 15, 2023 | 33.70 | 34.02 | 33.10 | 33.37 | 211,454 | -0.09(-0.26%) |
Sep 14, 2023 | 33.12 | 33.83 | 33.12 | 33.46 | 47,274 | +0.59(+1.79%) |
Sep 13, 2023 | 32.78 | 33.45 | 32.24 | 32.87 | 45,067 | +0.19(+0.57%) |
Sep 12, 2023 | 32.18 | 32.87 | 32.18 | 32.68 | 35,306 | +0.37(+1.15%) |
Sep 11, 2023 | 32.92 | 32.98 | 32.05 | 32.31 | 35,710 | -0.43(-1.32%) |
Sep 08, 2023 | 32.00 | 33.30 | 31.64 | 32.74 | 42,343 | +0.75(+2.36%) |
Sep 07, 2023 | 32.68 | 32.82 | 31.51 | 31.99 | 66,602 | -0.61(-1.86%) |
Sep 06, 2023 | 33.06 | 33.08 | 32.33 | 32.60 | 58,623 | -0.59(-1.77%) |
Sep 05, 2023 | 35.11 | 35.11 | 32.32 | 33.18 | 64,395 | -2.20(-6.23%) |