Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.11 | 26.31 | 25.75 | 26.27 | 397,271 | +0.37(+1.42%) |
Nov 29, 2023 | 25.96 | 26.28 | 25.76 | 25.91 | 449,958 | +0.07(+0.27%) |
Nov 28, 2023 | 25.91 | 26.18 | 25.65 | 25.84 | 316,746 | -0.19(-0.73%) |
Nov 27, 2023 | 26.10 | 26.42 | 26.02 | 26.02 | 291,438 | -0.26(-0.99%) |
Nov 24, 2023 | 26.02 | 26.52 | 25.83 | 26.28 | 148,313 | +0.25(+0.96%) |
Nov 22, 2023 | 25.82 | 26.38 | 25.78 | 26.03 | 246,293 | +0.23(+0.89%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.80 | 25.81 | 293,179 | -0.37(-1.41%) |
Nov 20, 2023 | 25.98 | 26.20 | 25.76 | 26.17 | 328,743 | +0.20(+0.76%) |
Nov 17, 2023 | 25.73 | 26.02 | 25.40 | 25.98 | 547,720 | +0.58(+2.30%) |
Nov 16, 2023 | 25.70 | 25.86 | 25.13 | 25.39 | 527,851 | -0.48(-1.84%) |
Nov 15, 2023 | 25.23 | 25.94 | 25.23 | 25.87 | 531,969 | +0.60(+2.39%) |
Nov 14, 2023 | 24.41 | 25.26 | 24.30 | 25.26 | 554,702 | +1.52(+6.42%) |
Nov 13, 2023 | 23.96 | 24.20 | 23.69 | 23.74 | 485,538 | -0.29(-1.19%) |
Nov 10, 2023 | 23.39 | 24.07 | 23.02 | 24.03 | 797,215 | +0.84(+3.63%) |
Nov 09, 2023 | 22.52 | 23.31 | 22.28 | 23.18 | 545,110 | +0.83(+3.72%) |
Nov 08, 2023 | 22.95 | 23.01 | 22.33 | 22.35 | 904,530 | -0.61(-2.67%) |
Nov 07, 2023 | 22.18 | 23.13 | 21.91 | 22.97 | 827,752 | +0.44(+1.93%) |
Nov 06, 2023 | 22.49 | 22.81 | 22.20 | 22.53 | 842,414 | +0.28(+1.25%) |
Nov 03, 2023 | 22.80 | 23.18 | 22.08 | 22.25 | 941,941 | +1.17(+5.54%) |
Nov 02, 2023 | 21.02 | 21.44 | 20.65 | 21.09 | 584,691 | +0.46(+2.21%) |
Nov 01, 2023 | 20.52 | 20.99 | 20.39 | 20.63 | 1,031,525 | +0.05(+0.24%) |
Oct 31, 2023 | 19.76 | 20.68 | 19.54 | 20.58 | 869,645 | +0.95(+4.84%) |
Oct 30, 2023 | 20.35 | 21.03 | 18.60 | 19.63 | 2,154,511 | -0.31(-1.54%) |
Oct 27, 2023 | 26.73 | 27.24 | 19.76 | 19.94 | 2,409,316 | -9.74(-32.82%) |
Oct 26, 2023 | 30.51 | 30.82 | 29.49 | 29.68 | 675,792 | -0.62(-2.06%) |
Oct 25, 2023 | 30.51 | 30.82 | 30.01 | 30.30 | 1,101,856 | -0.30(-0.97%) |
Oct 24, 2023 | 31.59 | 31.59 | 30.57 | 30.60 | 451,332 | -0.72(-2.31%) |
Oct 23, 2023 | 32.19 | 32.19 | 31.28 | 31.32 | 275,386 | -0.94(-2.92%) |
Oct 20, 2023 | 32.72 | 32.80 | 32.09 | 32.26 | 393,297 | -0.39(-1.18%) |
Oct 19, 2023 | 32.72 | 33.15 | 32.48 | 32.65 | 321,544 | -0.23(-0.69%) |
Oct 18, 2023 | 33.01 | 33.11 | 32.60 | 32.88 | 269,791 | -0.43(-1.28%) |
Oct 17, 2023 | 32.87 | 33.59 | 32.87 | 33.30 | 231,110 | +0.29(+0.87%) |
Oct 16, 2023 | 32.97 | 33.17 | 32.74 | 33.01 | 165,732 | +0.43(+1.31%) |
Oct 13, 2023 | 32.38 | 32.71 | 32.25 | 32.59 | 192,725 | -0.03(-0.09%) |
Oct 12, 2023 | 33.09 | 33.09 | 32.22 | 32.62 | 160,230 | -0.39(-1.17%) |
Oct 11, 2023 | 32.91 | 33.23 | 32.83 | 33.00 | 110,895 | +0.09(+0.27%) |
Oct 10, 2023 | 32.59 | 33.06 | 32.52 | 32.92 | 169,464 | +0.48(+1.46%) |
Oct 09, 2023 | 32.59 | 32.94 | 32.43 | 32.44 | 131,054 | -0.28(-0.85%) |
Oct 06, 2023 | 32.46 | 33.11 | 32.19 | 32.72 | 203,358 | +0.06(+0.18%) |
Oct 05, 2023 | 32.67 | 32.97 | 32.20 | 32.66 | 232,120 | -0.16(-0.48%) |
Oct 04, 2023 | 32.66 | 33.01 | 32.33 | 32.82 | 198,274 | +0.22(+0.67%) |
Oct 03, 2023 | 32.92 | 33.31 | 32.57 | 32.60 | 209,961 | -0.40(-1.20%) |
Oct 02, 2023 | 33.53 | 33.55 | 32.64 | 32.99 | 655,045 | -0.63(-1.88%) |
Sep 29, 2023 | 34.32 | 34.45 | 33.53 | 33.63 | 182,093 | -0.48(-1.39%) |
Sep 28, 2023 | 34.05 | 34.62 | 33.98 | 34.10 | 243,971 | +0.15(+0.44%) |
Sep 27, 2023 | 33.73 | 34.23 | 33.60 | 33.96 | 155,370 | +0.49(+1.45%) |
Sep 26, 2023 | 33.91 | 34.05 | 33.46 | 33.47 | 167,215 | -0.64(-1.89%) |
Sep 25, 2023 | 33.80 | 34.20 | 33.98 | 34.11 | 137,229 | +0.25(+0.73%) |
Sep 22, 2023 | 34.63 | 34.78 | 33.82 | 33.87 | 200,334 | -0.82(-2.37%) |
Sep 21, 2023 | 35.11 | 35.19 | 34.62 | 34.69 | 202,973 | -0.62(-1.77%) |
Sep 20, 2023 | 35.74 | 36.06 | 35.29 | 35.31 | 105,185 | -0.29(-0.81%) |
Sep 19, 2023 | 35.81 | 35.85 | 35.37 | 35.60 | 136,641 | -0.34(-0.94%) |
Sep 18, 2023 | 36.12 | 36.49 | 35.89 | 35.94 | 129,626 | -0.04(-0.11%) |
Sep 15, 2023 | 36.11 | 36.48 | 35.69 | 35.97 | 855,690 | -0.22(-0.60%) |
Sep 14, 2023 | 35.62 | 36.23 | 35.62 | 36.19 | 173,378 | +0.85(+2.41%) |
Sep 13, 2023 | 35.79 | 35.79 | 35.14 | 35.34 | 169,376 | -0.37(-1.03%) |
Sep 12, 2023 | 35.84 | 35.95 | 35.57 | 35.71 | 156,969 | -0.29(-0.80%) |
Sep 11, 2023 | 36.18 | 36.37 | 35.94 | 35.99 | 163,281 | -0.19(-0.52%) |
Sep 08, 2023 | 36.49 | 36.65 | 36.02 | 36.18 | 167,753 | -0.32(-0.87%) |
Sep 07, 2023 | 37.35 | 37.35 | 36.34 | 36.50 | 227,463 | -0.78(-2.10%) |
Sep 06, 2023 | 37.48 | 37.91 | 37.05 | 37.28 | 218,575 | +0.02(+0.05%) |
Sep 05, 2023 | 38.32 | 38.40 | 37.00 | 37.26 | 289,425 | -1.56(-4.03%) |