Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.60 | 27.60 | 27.26 | 27.44 | 64,594 | +0.20(+0.72%) |
Nov 29, 2023 | 27.32 | 27.42 | 27.11 | 27.24 | 105,373 | +0.12(+0.43%) |
Nov 28, 2023 | 27.09 | 27.21 | 27.03 | 27.13 | 90,726 | +0.12(+0.43%) |
Nov 27, 2023 | 27.18 | 27.18 | 26.95 | 27.01 | 53,624 | -0.21(-0.79%) |
Nov 24, 2023 | 27.15 | 27.42 | 27.15 | 27.22 | 38,357 | -0.06(-0.21%) |
Nov 22, 2023 | 27.04 | 27.28 | 26.89 | 27.28 | 116,082 | +0.14(+0.50%) |
Nov 21, 2023 | 27.09 | 27.29 | 26.83 | 27.15 | 82,171 | +0.06(+0.22%) |
Nov 20, 2023 | 27.20 | 27.20 | 27.05 | 27.09 | 52,866 | -0.11(-0.42%) |
Nov 17, 2023 | 27.34 | 27.34 | 27.02 | 27.20 | 62,891 | +0.16(+0.60%) |
Nov 16, 2023 | 27.29 | 27.60 | 27.03 | 27.04 | 57,313 | -0.24(-0.87%) |
Nov 15, 2023 | 27.43 | 27.58 | 27.22 | 27.28 | 63,434 | -0.02(-0.07%) |
Nov 14, 2023 | 26.82 | 27.37 | 26.82 | 27.30 | 63,083 | +0.70(+2.65%) |
Nov 13, 2023 | 26.44 | 26.67 | 26.44 | 26.59 | 30,882 | +0.06(+0.22%) |
Nov 10, 2023 | 26.76 | 26.94 | 26.50 | 26.53 | 56,332 | -0.17(-0.64%) |
Nov 09, 2023 | 26.79 | 26.98 | 26.49 | 26.71 | 95,862 | +0.03(+0.11%) |
Nov 08, 2023 | 27.22 | 27.27 | 26.65 | 26.68 | 23,952 | -0.62(-2.27%) |
Nov 07, 2023 | 27.46 | 27.69 | 27.25 | 27.30 | 31,085 | -0.26(-0.93%) |
Nov 06, 2023 | 28.07 | 28.07 | 27.49 | 27.55 | 24,478 | -0.34(-1.23%) |
Nov 03, 2023 | 27.60 | 28.41 | 27.60 | 27.90 | 37,731 | +0.40(+1.45%) |
Nov 02, 2023 | 26.80 | 27.84 | 26.80 | 27.50 | 52,503 | +0.78(+2.92%) |
Nov 01, 2023 | 26.20 | 26.96 | 26.20 | 26.72 | 59,582 | +0.42(+1.59%) |
Oct 31, 2023 | 25.96 | 26.41 | 25.94 | 26.30 | 119,569 | +0.19(+0.73%) |
Oct 30, 2023 | 26.11 | 26.42 | 25.94 | 26.11 | 26,472 | -0.02(-0.07%) |
Oct 27, 2023 | 26.55 | 26.55 | 26.08 | 26.13 | 44,961 | -0.48(-1.79%) |
Oct 26, 2023 | 26.44 | 26.78 | 26.33 | 26.60 | 30,532 | -0.06(-0.21%) |
Oct 25, 2023 | 26.77 | 27.29 | 26.55 | 26.66 | 52,034 | -0.30(-1.13%) |
Oct 24, 2023 | 26.60 | 27.07 | 26.60 | 26.96 | 15,626 | +0.31(+1.18%) |
Oct 23, 2023 | 26.76 | 26.81 | 26.40 | 26.65 | 30,772 | -0.40(-1.48%) |
Oct 20, 2023 | 27.17 | 27.17 | 27.03 | 27.05 | 27,847 | -0.23(-0.84%) |
Oct 19, 2023 | 27.29 | 27.76 | 27.24 | 27.28 | 61,549 | -0.17(-0.62%) |
Oct 18, 2023 | 27.78 | 28.01 | 27.45 | 27.45 | 23,621 | -0.41(-1.47%) |
Oct 17, 2023 | 27.84 | 28.07 | 27.84 | 27.86 | 27,273 | +0.05(+0.17%) |
Oct 16, 2023 | 27.85 | 27.91 | 27.50 | 27.81 | 17,708 | +0.22(+0.79%) |
Oct 13, 2023 | 27.25 | 27.59 | 27.13 | 27.59 | 31,446 | +0.56(+2.08%) |
Oct 12, 2023 | 26.96 | 27.18 | 26.96 | 27.03 | 30,888 | +0.02(+0.07%) |
Oct 11, 2023 | 26.89 | 27.07 | 26.85 | 27.01 | 20,035 | +0.19(+0.71%) |
Oct 10, 2023 | 26.91 | 26.99 | 26.65 | 26.82 | 24,569 | -0.03(-0.11%) |
Oct 09, 2023 | 26.35 | 26.87 | 26.35 | 26.85 | 20,544 | +0.60(+2.28%) |
Oct 06, 2023 | 25.70 | 26.43 | 25.70 | 26.25 | 35,140 | +0.57(+2.22%) |
Oct 05, 2023 | 25.88 | 25.89 | 25.48 | 25.68 | 47,405 | -0.20(-0.77%) |
Oct 04, 2023 | 26.00 | 26.30 | 25.65 | 25.88 | 29,382 | -0.34(-1.31%) |
Oct 03, 2023 | 26.95 | 26.95 | 25.79 | 26.22 | 109,103 | -1.07(-3.91%) |
Oct 02, 2023 | 27.49 | 27.49 | 27.03 | 27.29 | 60,805 | -0.22(-0.80%) |
Sep 29, 2023 | 27.85 | 28.05 | 27.50 | 27.51 | 46,443 | -0.34(-1.23%) |
Sep 28, 2023 | 28.51 | 28.51 | 27.80 | 27.85 | 34,645 | -0.71(-2.50%) |
Sep 27, 2023 | 28.74 | 28.74 | 28.28 | 28.56 | 17,323 | -0.15(-0.53%) |
Sep 26, 2023 | 28.78 | 28.86 | 28.71 | 28.71 | 44,357 | -0.23(-0.79%) |
Sep 25, 2023 | 28.74 | 29.02 | 28.81 | 28.94 | 35,388 | +0.27(+0.93%) |
Sep 22, 2023 | 28.82 | 28.93 | 28.64 | 28.68 | 37,621 | -0.02(-0.07%) |
Sep 21, 2023 | 28.98 | 28.98 | 28.70 | 28.70 | 22,675 | -0.34(-1.18%) |
Sep 20, 2023 | 29.01 | 29.21 | 28.82 | 29.04 | 26,190 | -0.09(-0.29%) |
Sep 19, 2023 | 28.90 | 29.12 | 28.85 | 29.12 | 25,052 | +0.26(+0.89%) |
Sep 18, 2023 | 28.86 | 28.90 | 28.67 | 28.87 | 15,705 | +0.05(+0.17%) |
Sep 15, 2023 | 28.91 | 28.92 | 28.82 | 28.82 | 22,741 | -0.02(-0.07%) |
Sep 14, 2023 | 28.60 | 28.86 | 28.60 | 28.84 | 15,972 | +0.33(+1.17%) |
Sep 13, 2023 | 28.61 | 28.64 | 28.39 | 28.50 | 22,766 | -0.03(-0.10%) |
Sep 12, 2023 | 28.28 | 28.64 | 28.28 | 28.53 | 59,484 | +0.31(+1.11%) |
Sep 11, 2023 | 28.36 | 28.43 | 28.14 | 28.22 | 58,523 | -0.03(-0.10%) |
Sep 08, 2023 | 28.14 | 28.31 | 28.12 | 28.25 | 46,084 | +0.14(+0.51%) |
Sep 07, 2023 | 27.93 | 28.17 | 27.93 | 28.11 | 23,481 | +0.16(+0.58%) |
Sep 06, 2023 | 28.57 | 28.57 | 27.94 | 27.94 | 46,146 | -0.75(-2.62%) |
Sep 05, 2023 | 28.78 | 28.88 | 28.70 | 28.70 | 34,842 | -0.01(-0.03%) |