Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.47 | 30.70 | 29.91 | 30.00 | 3,825,715 | -0.21(-0.69%) |
Nov 29, 2023 | 30.42 | 30.49 | 30.00 | 30.21 | 3,272,309 | -0.41(-1.35%) |
Nov 28, 2023 | 30.85 | 30.94 | 30.59 | 30.62 | 2,589,815 | -0.24(-0.79%) |
Nov 27, 2023 | 31.21 | 31.24 | 30.73 | 30.87 | 2,878,317 | -0.11(-0.36%) |
Nov 24, 2023 | 31.03 | 31.29 | 30.93 | 30.98 | 2,334,845 | +0.67(+2.20%) |
Nov 22, 2023 | 29.82 | 30.37 | 29.66 | 30.31 | 3,181,999 | -0.37(-1.20%) |
Nov 21, 2023 | 30.95 | 30.99 | 30.65 | 30.68 | 2,991,199 | -0.27(-0.88%) |
Nov 20, 2023 | 30.87 | 31.15 | 30.78 | 30.95 | 2,198,050 | +0.44(+1.45%) |
Nov 17, 2023 | 30.02 | 30.62 | 30.01 | 30.51 | 3,193,348 | +0.77(+2.60%) |
Nov 16, 2023 | 29.96 | 30.12 | 29.49 | 29.74 | 2,424,044 | -0.97(-3.16%) |
Nov 15, 2023 | 30.78 | 31.08 | 30.71 | 30.71 | 2,176,388 | -0.01(-0.03%) |
Nov 14, 2023 | 30.46 | 30.84 | 30.37 | 30.72 | 1,831,396 | +0.06(+0.18%) |
Nov 13, 2023 | 30.27 | 30.80 | 30.21 | 30.66 | 2,301,252 | +0.38(+1.24%) |
Nov 10, 2023 | 30.04 | 30.33 | 29.62 | 30.28 | 2,877,732 | +0.78(+2.64%) |
Nov 09, 2023 | 29.57 | 29.94 | 29.51 | 29.51 | 2,863,847 | +0.43(+1.48%) |
Nov 08, 2023 | 29.49 | 29.62 | 28.97 | 29.07 | 2,048,757 | -0.38(-1.28%) |
Nov 07, 2023 | 29.66 | 29.69 | 29.32 | 29.45 | 2,652,647 | -0.97(-3.19%) |
Nov 06, 2023 | 31.05 | 31.06 | 30.42 | 30.42 | 2,712,347 | +0.06(+0.21%) |
Nov 03, 2023 | 30.57 | 30.71 | 30.15 | 30.36 | 2,388,922 | -0.57(-1.84%) |
Nov 02, 2023 | 30.47 | 30.98 | 30.35 | 30.93 | 2,127,446 | +0.49(+1.63%) |
Nov 01, 2023 | 30.49 | 30.74 | 30.24 | 30.43 | 3,524,903 | -0.14(-0.45%) |
Oct 31, 2023 | 30.61 | 30.88 | 30.34 | 30.57 | 2,410,795 | -0.33(-1.07%) |
Oct 30, 2023 | 31.26 | 31.34 | 30.61 | 30.90 | 2,559,613 | +0.13(+0.42%) |
Oct 27, 2023 | 30.80 | 31.03 | 30.37 | 30.77 | 4,120,696 | +0.58(+1.91%) |
Oct 26, 2023 | 29.84 | 30.26 | 29.75 | 30.19 | 3,654,332 | -0.37(-1.20%) |
Oct 25, 2023 | 30.37 | 30.61 | 30.28 | 30.56 | 2,999,377 | +0.30(+1.00%) |
Oct 24, 2023 | 30.48 | 30.54 | 30.18 | 30.26 | 3,194,922 | -0.44(-1.43%) |
Oct 23, 2023 | 30.86 | 30.96 | 30.51 | 30.70 | 2,840,750 | -0.45(-1.44%) |
Oct 20, 2023 | 31.49 | 31.59 | 31.05 | 31.14 | 2,216,546 | -0.45(-1.42%) |
Oct 19, 2023 | 31.45 | 31.71 | 31.22 | 31.59 | 2,940,533 | -0.22(-0.69%) |
Oct 18, 2023 | 31.69 | 31.81 | 31.47 | 31.81 | 3,884,724 | +0.18(+0.58%) |
Oct 17, 2023 | 31.24 | 31.73 | 31.22 | 31.63 | 3,714,950 | +0.06(+0.20%) |
Oct 16, 2023 | 31.68 | 31.68 | 31.32 | 31.57 | 2,324,098 | +0.02(+0.06%) |
Oct 13, 2023 | 31.33 | 31.62 | 31.09 | 31.55 | 3,260,118 | +0.71(+2.29%) |
Oct 12, 2023 | 31.02 | 31.04 | 30.65 | 30.84 | 2,729,314 | +0.18(+0.60%) |
Oct 11, 2023 | 30.58 | 30.70 | 30.26 | 30.66 | 4,255,733 | -0.38(-1.24%) |
Oct 10, 2023 | 30.69 | 31.12 | 30.59 | 31.04 | 3,130,775 | +0.48(+1.56%) |
Oct 09, 2023 | 30.02 | 30.65 | 29.96 | 30.57 | 3,384,523 | +1.70(+5.90%) |
Oct 06, 2023 | 28.33 | 29.00 | 28.17 | 28.86 | 3,279,606 | +0.45(+1.58%) |
Oct 05, 2023 | 28.03 | 28.53 | 28.03 | 28.42 | 3,267,459 | +0.21(+0.75%) |
Oct 04, 2023 | 28.60 | 28.60 | 27.98 | 28.20 | 2,831,995 | -0.69(-2.38%) |
Oct 03, 2023 | 29.05 | 29.14 | 28.66 | 28.89 | 3,919,222 | -0.66(-2.23%) |
Oct 02, 2023 | 30.11 | 30.15 | 29.37 | 29.55 | 2,899,890 | -0.49(-1.62%) |
Sep 29, 2023 | 30.50 | 30.52 | 29.98 | 30.04 | 2,278,820 | -0.17(-0.58%) |
Sep 28, 2023 | 30.02 | 30.32 | 30.02 | 30.21 | 2,494,952 | -0.05(-0.18%) |
Sep 27, 2023 | 29.96 | 30.33 | 29.88 | 30.27 | 2,185,063 | +0.91(+3.09%) |
Sep 26, 2023 | 29.35 | 29.52 | 29.29 | 29.36 | 1,703,862 | -0.28(-0.96%) |
Sep 25, 2023 | 29.48 | 29.65 | 29.56 | 29.64 | 1,510,717 | +0.22(+0.75%) |
Sep 22, 2023 | 29.62 | 29.78 | 29.41 | 29.42 | 1,598,202 | -0.03(-0.09%) |
Sep 21, 2023 | 29.71 | 29.80 | 29.45 | 29.45 | 2,752,312 | -0.69(-2.28%) |
Sep 20, 2023 | 30.25 | 30.58 | 30.14 | 30.14 | 2,423,165 | -0.05(-0.15%) |
Sep 19, 2023 | 30.42 | 30.51 | 30.15 | 30.18 | 3,549,934 | +0.24(+0.80%) |
Sep 18, 2023 | 30.13 | 30.13 | 29.84 | 29.95 | 2,231,168 | -0.03(-0.09%) |
Sep 15, 2023 | 30.25 | 30.36 | 29.97 | 29.97 | 2,683,267 | -0.33(-1.09%) |
Sep 14, 2023 | 30.32 | 30.41 | 30.21 | 30.30 | 2,285,886 | +0.54(+1.82%) |
Sep 13, 2023 | 29.95 | 30.00 | 29.59 | 29.76 | 1,791,985 | -0.10(-0.34%) |
Sep 12, 2023 | 29.68 | 30.05 | 29.68 | 29.86 | 2,151,260 | +0.18(+0.62%) |
Sep 11, 2023 | 30.10 | 30.12 | 29.63 | 29.68 | 2,348,508 | +0.06(+0.22%) |
Sep 08, 2023 | 29.77 | 29.89 | 29.58 | 29.62 | 2,028,788 | +0.36(+1.22%) |
Sep 07, 2023 | 29.04 | 29.28 | 28.88 | 29.26 | 3,480,343 | +0.16(+0.54%) |
Sep 06, 2023 | 29.23 | 29.59 | 28.88 | 29.10 | 3,501,525 | +0.14(+0.47%) |
Sep 05, 2023 | 29.29 | 29.31 | 28.92 | 28.96 | 2,092,946 | +0.02(+0.06%) |