Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.57 | 29.64 | 28.99 | 29.31 | 99,048 | -0.10(-0.34%) |
Nov 29, 2023 | 29.08 | 29.49 | 28.78 | 29.41 | 118,993 | +0.56(+1.94%) |
Nov 28, 2023 | 29.65 | 29.82 | 28.75 | 28.85 | 146,601 | -0.80(-2.69%) |
Nov 27, 2023 | 28.67 | 29.67 | 28.41 | 29.65 | 95,261 | +1.08(+3.77%) |
Nov 24, 2023 | 28.70 | 28.85 | 28.46 | 28.57 | 45,198 | -0.02(-0.07%) |
Nov 22, 2023 | 28.57 | 28.96 | 28.45 | 28.59 | 53,310 | +0.01(+0.03%) |
Nov 21, 2023 | 28.64 | 28.78 | 28.46 | 28.58 | 76,983 | -0.11(-0.38%) |
Nov 20, 2023 | 28.12 | 28.69 | 27.89 | 28.69 | 85,623 | +0.63(+2.24%) |
Nov 17, 2023 | 28.17 | 28.43 | 28.02 | 28.06 | 105,699 | -0.07(-0.25%) |
Nov 16, 2023 | 28.36 | 28.52 | 28.02 | 28.13 | 63,895 | -0.37(-1.30%) |
Nov 15, 2023 | 28.65 | 28.85 | 28.47 | 28.50 | 93,300 | -0.23(-0.80%) |
Nov 14, 2023 | 28.91 | 28.93 | 28.48 | 28.73 | 91,894 | +0.39(+1.37%) |
Nov 13, 2023 | 27.86 | 28.42 | 27.86 | 28.34 | 58,113 | +0.21(+0.75%) |
Nov 10, 2023 | 27.76 | 28.23 | 27.61 | 28.13 | 69,553 | +0.23(+0.82%) |
Nov 09, 2023 | 27.73 | 28.19 | 27.61 | 27.90 | 109,330 | +0.12(+0.43%) |
Nov 08, 2023 | 28.81 | 28.81 | 27.67 | 27.78 | 61,195 | -0.88(-3.07%) |
Nov 07, 2023 | 28.79 | 28.91 | 28.23 | 28.66 | 114,450 | -0.10(-0.35%) |
Nov 06, 2023 | 28.89 | 28.89 | 28.38 | 28.76 | 56,150 | -0.13(-0.45%) |
Nov 03, 2023 | 29.10 | 29.22 | 28.75 | 28.89 | 83,863 | +0.12(+0.42%) |
Nov 02, 2023 | 28.56 | 28.91 | 28.42 | 28.77 | 79,611 | +0.21(+0.73%) |
Nov 01, 2023 | 28.02 | 28.83 | 28.01 | 28.56 | 97,705 | +0.55(+1.96%) |
Oct 31, 2023 | 27.89 | 28.66 | 27.80 | 28.01 | 81,356 | +0.14(+0.50%) |
Oct 30, 2023 | 27.81 | 28.22 | 27.76 | 27.87 | 75,601 | +0.12(+0.43%) |
Oct 27, 2023 | 27.76 | 27.91 | 27.61 | 27.75 | 78,277 | -0.14(-0.50%) |
Oct 26, 2023 | 27.62 | 28.08 | 27.53 | 27.89 | 94,851 | +0.32(+1.16%) |
Oct 25, 2023 | 27.38 | 27.90 | 27.38 | 27.57 | 111,083 | -0.05(-0.18%) |
Oct 24, 2023 | 27.85 | 28.29 | 27.46 | 27.62 | 157,434 | +0.04(+0.15%) |
Oct 23, 2023 | 28.65 | 28.91 | 27.44 | 27.58 | 149,933 | -1.28(-4.43%) |
Oct 20, 2023 | 29.64 | 29.64 | 28.85 | 28.86 | 140,176 | -0.78(-2.63%) |
Oct 19, 2023 | 29.56 | 30.34 | 29.44 | 29.64 | 165,357 | +0.19(+0.64%) |
Oct 18, 2023 | 29.40 | 29.56 | 28.80 | 29.45 | 110,352 | -0.13(-0.44%) |
Oct 17, 2023 | 29.21 | 29.74 | 28.96 | 29.58 | 175,606 | +0.44(+1.51%) |
Oct 16, 2023 | 28.49 | 29.30 | 28.46 | 29.14 | 162,975 | +0.58(+2.03%) |
Oct 13, 2023 | 26.73 | 29.38 | 26.57 | 28.56 | 327,022 | +1.83(+6.84%) |
Oct 12, 2023 | 27.57 | 27.57 | 26.62 | 26.73 | 338,290 | -0.60(-2.19%) |
Oct 11, 2023 | 27.01 | 27.53 | 26.69 | 27.33 | 204,453 | +0.27(+1.00%) |
Oct 10, 2023 | 27.00 | 27.74 | 26.77 | 27.06 | 180,382 | +0.24(+0.89%) |
Oct 09, 2023 | 26.96 | 27.06 | 26.66 | 26.82 | 193,145 | -0.30(-1.10%) |
Oct 06, 2023 | 27.16 | 27.43 | 26.71 | 27.12 | 226,556 | +0.17(+0.63%) |
Oct 05, 2023 | 26.68 | 28.13 | 26.68 | 26.95 | 337,204 | +0.03(+0.11%) |
Oct 04, 2023 | 26.96 | 28.05 | 26.75 | 26.92 | 402,818 | +0.22(+0.82%) |
Oct 03, 2023 | 21.89 | 27.36 | 21.61 | 26.70 | 1,134,046 | +4.75(+21.66%) |
Oct 02, 2023 | 22.05 | 22.19 | 21.82 | 21.95 | 94,544 | -0.07(-0.32%) |
Sep 29, 2023 | 22.35 | 22.41 | 21.96 | 22.02 | 83,973 | -0.18(-0.81%) |
Sep 28, 2023 | 22.15 | 22.64 | 22.08 | 22.20 | 87,473 | +0.11(+0.50%) |
Sep 27, 2023 | 22.01 | 22.16 | 21.92 | 22.09 | 98,632 | +0.16(+0.73%) |
Sep 26, 2023 | 22.19 | 22.40 | 21.92 | 21.93 | 74,365 | -0.42(-1.88%) |
Sep 25, 2023 | 22.26 | 22.36 | 22.24 | 22.35 | 79,411 | +0.04(+0.18%) |
Sep 22, 2023 | 22.47 | 22.70 | 22.27 | 22.31 | 88,187 | -0.14(-0.62%) |
Sep 21, 2023 | 22.60 | 22.79 | 22.45 | 22.45 | 79,352 | -0.23(-1.01%) |
Sep 20, 2023 | 22.79 | 22.98 | 22.58 | 22.68 | 122,734 | +0.01(+0.04%) |
Sep 19, 2023 | 23.03 | 23.03 | 22.44 | 22.67 | 157,181 | -0.41(-1.77%) |
Sep 18, 2023 | 22.84 | 23.12 | 22.24 | 23.08 | 150,104 | +0.25(+1.09%) |
Sep 15, 2023 | 23.07 | 23.22 | 22.41 | 22.83 | 217,327 | -0.29(-1.25%) |
Sep 14, 2023 | 23.29 | 23.47 | 23.03 | 23.12 | 132,374 | +0.00(+0.00%) |
Sep 13, 2023 | 22.97 | 23.37 | 22.97 | 23.12 | 142,668 | -0.04(-0.17%) |
Sep 12, 2023 | 23.14 | 23.33 | 23.00 | 23.16 | 79,053 | +0.09(+0.39%) |
Sep 11, 2023 | 22.93 | 23.32 | 22.82 | 23.07 | 102,320 | +0.31(+1.36%) |
Sep 08, 2023 | 23.00 | 23.11 | 22.36 | 22.76 | 135,185 | -0.32(-1.38%) |
Sep 07, 2023 | 23.50 | 23.69 | 22.98 | 23.08 | 118,639 | -0.49(-2.08%) |
Sep 06, 2023 | 23.44 | 23.59 | 23.09 | 23.57 | 113,740 | +0.17(+0.73%) |
Sep 05, 2023 | 22.86 | 23.53 | 22.61 | 23.40 | 135,111 | +0.42(+1.83%) |