Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.29 | 29.43 | 29.21 | 29.43 | 171,946 | +0.07(+0.22%) |
Nov 29, 2023 | 29.39 | 29.42 | 29.36 | 29.37 | 50,145 | +0.02(+0.07%) |
Nov 28, 2023 | 29.34 | 29.35 | 29.25 | 29.34 | 95,783 | +0.06(+0.20%) |
Nov 27, 2023 | 29.25 | 29.32 | 29.24 | 29.29 | 96,639 | -0.01(-0.03%) |
Nov 24, 2023 | 29.30 | 29.33 | 29.29 | 29.30 | 25,628 | +0.00(+0.00%) |
Nov 22, 2023 | 29.32 | 29.32 | 29.26 | 29.30 | 58,929 | +0.01(+0.04%) |
Nov 21, 2023 | 29.32 | 29.32 | 29.26 | 29.29 | 88,684 | -0.01(-0.04%) |
Nov 20, 2023 | 29.19 | 29.32 | 29.19 | 29.30 | 78,627 | +0.12(+0.40%) |
Nov 17, 2023 | 29.22 | 29.23 | 29.18 | 29.18 | 85,766 | +0.06(+0.20%) |
Nov 16, 2023 | 29.15 | 29.17 | 29.12 | 29.12 | 49,509 | -0.07(-0.23%) |
Nov 15, 2023 | 29.17 | 29.22 | 29.16 | 29.19 | 88,788 | +0.06(+0.20%) |
Nov 14, 2023 | 29.05 | 29.17 | 29.05 | 29.13 | 68,241 | +0.18(+0.63%) |
Nov 13, 2023 | 29.01 | 29.02 | 28.89 | 28.95 | 61,525 | +0.05(+0.17%) |
Nov 10, 2023 | 28.84 | 28.91 | 28.84 | 28.90 | 47,213 | +0.07(+0.23%) |
Nov 09, 2023 | 28.83 | 28.96 | 28.83 | 28.84 | 475,697 | -0.10(-0.33%) |
Nov 08, 2023 | 28.94 | 28.94 | 28.88 | 28.93 | 59,604 | +0.00(+0.00%) |
Nov 07, 2023 | 28.98 | 28.98 | 28.88 | 28.93 | 46,404 | +0.02(+0.08%) |
Nov 06, 2023 | 28.91 | 28.99 | 28.89 | 28.91 | 50,154 | -0.01(-0.05%) |
Nov 03, 2023 | 28.79 | 28.96 | 28.79 | 28.92 | 60,435 | +0.12(+0.43%) |
Nov 02, 2023 | 28.63 | 28.82 | 28.63 | 28.80 | 36,867 | +0.21(+0.73%) |
Nov 01, 2023 | 28.52 | 28.59 | 28.51 | 28.59 | 58,455 | +0.09(+0.31%) |
Oct 31, 2023 | 28.51 | 28.54 | 28.45 | 28.50 | 56,667 | -0.04(-0.13%) |
Oct 30, 2023 | 28.50 | 28.54 | 28.43 | 28.54 | 46,777 | +0.19(+0.68%) |
Oct 27, 2023 | 28.33 | 28.49 | 28.33 | 28.35 | 39,145 | -0.03(-0.10%) |
Oct 26, 2023 | 28.43 | 28.52 | 28.37 | 28.37 | 58,414 | -0.13(-0.47%) |
Oct 25, 2023 | 28.52 | 28.53 | 28.46 | 28.51 | 168,001 | -0.12(-0.44%) |
Oct 24, 2023 | 28.47 | 28.63 | 28.47 | 28.63 | 61,109 | +0.13(+0.47%) |
Oct 23, 2023 | 28.43 | 28.58 | 28.43 | 28.50 | 36,947 | -0.05(-0.17%) |
Oct 20, 2023 | 28.49 | 28.72 | 28.49 | 28.55 | 80,516 | -0.15(-0.54%) |
Oct 19, 2023 | 28.60 | 28.77 | 28.60 | 28.70 | 125,472 | -0.06(-0.20%) |
Oct 18, 2023 | 28.83 | 28.84 | 28.71 | 28.76 | 197,537 | -0.18(-0.63%) |
Oct 17, 2023 | 28.90 | 28.95 | 28.84 | 28.94 | 87,231 | +0.02(+0.06%) |
Oct 16, 2023 | 28.82 | 28.94 | 28.82 | 28.92 | 329,501 | +0.08(+0.27%) |
Oct 13, 2023 | 28.78 | 28.89 | 28.78 | 28.84 | 60,100 | +0.02(+0.07%) |
Oct 12, 2023 | 28.88 | 28.90 | 28.83 | 28.83 | 258,669 | -0.06(-0.20%) |
Oct 11, 2023 | 28.86 | 28.94 | 28.86 | 28.88 | 74,379 | -0.02(-0.07%) |
Oct 10, 2023 | 28.78 | 29.02 | 28.78 | 28.90 | 244,294 | +0.13(+0.45%) |
Oct 09, 2023 | 28.66 | 28.79 | 28.66 | 28.77 | 42,631 | +0.00(+0.01%) |
Oct 06, 2023 | 28.60 | 28.81 | 28.60 | 28.77 | 183,780 | +0.07(+0.25%) |
Oct 05, 2023 | 28.69 | 28.73 | 28.63 | 28.70 | 17,350 | +0.03(+0.11%) |
Oct 04, 2023 | 28.62 | 28.69 | 28.60 | 28.66 | 39,846 | +0.01(+0.03%) |
Oct 03, 2023 | 28.69 | 28.80 | 28.64 | 28.65 | 79,787 | -0.15(-0.53%) |
Oct 02, 2023 | 28.90 | 28.90 | 28.78 | 28.81 | 37,326 | -0.05(-0.17%) |
Sep 29, 2023 | 28.96 | 28.96 | 28.85 | 28.85 | 83,069 | -0.05(-0.17%) |
Sep 28, 2023 | 28.86 | 28.93 | 28.83 | 28.90 | 39,936 | +0.09(+0.30%) |
Sep 27, 2023 | 28.85 | 28.88 | 28.76 | 28.82 | 94,130 | -0.02(-0.07%) |
Sep 26, 2023 | 28.89 | 28.89 | 28.83 | 28.84 | 28,382 | -0.12(-0.40%) |
Sep 25, 2023 | 28.88 | 28.97 | 28.93 | 28.95 | 38,820 | +0.03(+0.09%) |
Sep 22, 2023 | 28.98 | 29.00 | 28.92 | 28.93 | 57,279 | +0.03(+0.11%) |
Sep 21, 2023 | 28.96 | 29.04 | 28.89 | 28.89 | 85,544 | -0.17(-0.60%) |
Sep 20, 2023 | 29.12 | 29.18 | 29.06 | 29.07 | 38,801 | -0.07(-0.23%) |
Sep 19, 2023 | 29.09 | 29.17 | 29.08 | 29.13 | 86,516 | -0.01(-0.03%) |
Sep 18, 2023 | 29.12 | 29.20 | 29.12 | 29.14 | 22,949 | -0.01(-0.02%) |
Sep 15, 2023 | 29.21 | 29.22 | 29.12 | 29.15 | 82,717 | -0.08(-0.29%) |
Sep 14, 2023 | 29.12 | 29.27 | 29.12 | 29.23 | 24,530 | +0.14(+0.47%) |
Sep 13, 2023 | 29.09 | 29.16 | 29.08 | 29.09 | 42,020 | -0.02(-0.07%) |
Sep 12, 2023 | 29.06 | 29.15 | 29.06 | 29.11 | 59,454 | -0.05(-0.16%) |
Sep 11, 2023 | 29.05 | 29.19 | 29.05 | 29.16 | 36,398 | +0.09(+0.30%) |
Sep 08, 2023 | 29.02 | 29.12 | 29.02 | 29.08 | 25,728 | +0.03(+0.10%) |
Sep 07, 2023 | 28.98 | 29.09 | 28.98 | 29.05 | 160,147 | -0.06(-0.21%) |
Sep 06, 2023 | 28.90 | 29.12 | 28.90 | 29.11 | 325,338 | +0.15(+0.52%) |
Sep 05, 2023 | 28.95 | 29.13 | 28.95 | 28.96 | 41,659 | -0.17(-0.59%) |