Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.17 | 31.48 | 30.97 | 31.47 | 1,562,968 | +0.40(+1.29%) |
Nov 29, 2023 | 31.19 | 31.33 | 31.03 | 31.07 | 1,934,616 | +0.16(+0.52%) |
Nov 28, 2023 | 31.10 | 31.12 | 30.82 | 30.91 | 1,737,854 | -0.21(-0.67%) |
Nov 27, 2023 | 30.98 | 31.18 | 30.98 | 31.12 | 1,459,182 | -0.07(-0.22%) |
Nov 24, 2023 | 30.93 | 31.26 | 30.92 | 31.19 | 484,251 | +0.23(+0.74%) |
Nov 22, 2023 | 31.08 | 31.18 | 30.80 | 30.96 | 1,233,379 | +0.03(+0.10%) |
Nov 21, 2023 | 30.90 | 31.14 | 30.82 | 30.93 | 1,109,810 | -0.07(-0.23%) |
Nov 20, 2023 | 30.92 | 31.05 | 30.72 | 31.00 | 1,610,120 | -0.07(-0.23%) |
Nov 17, 2023 | 31.00 | 31.25 | 30.87 | 31.07 | 2,428,437 | +0.21(+0.68%) |
Nov 16, 2023 | 30.93 | 31.07 | 30.78 | 30.86 | 1,708,605 | -0.12(-0.39%) |
Nov 15, 2023 | 30.87 | 31.25 | 30.83 | 30.98 | 1,509,817 | +0.15(+0.49%) |
Nov 14, 2023 | 30.64 | 31.07 | 30.53 | 30.83 | 1,922,612 | +0.67(+2.22%) |
Nov 13, 2023 | 29.68 | 30.26 | 29.46 | 30.16 | 2,483,491 | +0.39(+1.31%) |
Nov 10, 2023 | 29.35 | 29.82 | 29.20 | 29.77 | 1,642,130 | +0.51(+1.74%) |
Nov 09, 2023 | 29.57 | 29.83 | 29.24 | 29.26 | 1,885,708 | -0.14(-0.48%) |
Nov 08, 2023 | 29.07 | 29.42 | 29.00 | 29.40 | 3,204,469 | +0.36(+1.24%) |
Nov 07, 2023 | 29.09 | 29.39 | 28.95 | 29.04 | 1,994,724 | -0.30(-1.02%) |
Nov 06, 2023 | 29.57 | 29.57 | 29.23 | 29.34 | 1,605,719 | -0.15(-0.51%) |
Nov 03, 2023 | 29.46 | 29.81 | 29.28 | 29.49 | 3,245,122 | +0.49(+1.69%) |
Nov 02, 2023 | 28.69 | 29.20 | 28.69 | 29.00 | 3,335,497 | +0.65(+2.29%) |
Nov 01, 2023 | 28.38 | 29.27 | 27.63 | 28.35 | 6,636,474 | +2.12(+8.08%) |
Oct 31, 2023 | 25.97 | 26.37 | 25.92 | 26.23 | 2,841,475 | +0.39(+1.51%) |
Oct 30, 2023 | 25.74 | 25.95 | 25.49 | 25.84 | 1,684,093 | +0.42(+1.65%) |
Oct 27, 2023 | 25.89 | 25.89 | 25.36 | 25.42 | 1,615,074 | -0.30(-1.17%) |
Oct 26, 2023 | 25.48 | 26.02 | 25.48 | 25.72 | 2,426,861 | +0.27(+1.06%) |
Oct 25, 2023 | 25.42 | 25.57 | 25.03 | 25.45 | 1,855,913 | -0.19(-0.74%) |
Oct 24, 2023 | 25.77 | 25.95 | 25.50 | 25.64 | 1,540,356 | +0.16(+0.63%) |
Oct 23, 2023 | 25.65 | 25.91 | 25.48 | 25.48 | 3,050,118 | -0.33(-1.28%) |
Oct 20, 2023 | 25.80 | 26.12 | 25.74 | 25.81 | 2,855,556 | +0.05(+0.19%) |
Oct 19, 2023 | 26.16 | 26.53 | 25.64 | 25.76 | 2,832,051 | -0.55(-2.09%) |
Oct 18, 2023 | 26.80 | 27.00 | 26.26 | 26.31 | 2,718,773 | -0.98(-3.59%) |
Oct 17, 2023 | 26.88 | 27.68 | 26.88 | 27.29 | 1,802,283 | +0.01(+0.04%) |
Oct 16, 2023 | 26.82 | 27.29 | 26.62 | 27.28 | 2,330,225 | +0.72(+2.71%) |
Oct 13, 2023 | 27.00 | 27.08 | 26.56 | 26.56 | 1,182,893 | -0.40(-1.48%) |
Oct 12, 2023 | 27.75 | 27.75 | 26.78 | 26.96 | 2,273,720 | -0.60(-2.18%) |
Oct 11, 2023 | 27.61 | 27.78 | 27.25 | 27.56 | 1,956,083 | +0.04(+0.15%) |
Oct 10, 2023 | 27.23 | 27.89 | 27.07 | 27.52 | 1,906,770 | +0.57(+2.12%) |
Oct 09, 2023 | 27.62 | 27.70 | 26.81 | 26.95 | 2,066,507 | -0.80(-2.88%) |
Oct 06, 2023 | 26.93 | 28.07 | 26.93 | 27.75 | 3,104,764 | +0.66(+2.44%) |
Oct 05, 2023 | 27.08 | 27.42 | 26.71 | 27.09 | 1,582,108 | -0.15(-0.55%) |
Oct 04, 2023 | 27.39 | 27.50 | 26.82 | 27.24 | 2,255,694 | +0.21(+0.78%) |
Oct 03, 2023 | 26.30 | 27.05 | 26.30 | 27.03 | 3,790,151 | +0.53(+2.00%) |
Oct 02, 2023 | 26.81 | 26.83 | 26.35 | 26.50 | 2,077,504 | -0.40(-1.49%) |
Sep 29, 2023 | 27.47 | 27.60 | 26.80 | 26.90 | 2,168,213 | -0.39(-1.43%) |
Sep 28, 2023 | 26.52 | 27.53 | 26.36 | 27.29 | 2,850,087 | +0.83(+3.14%) |
Sep 27, 2023 | 26.55 | 26.60 | 26.11 | 26.46 | 3,066,832 | +0.08(+0.30%) |
Sep 26, 2023 | 26.94 | 27.19 | 26.36 | 26.38 | 1,690,746 | -0.82(-3.01%) |
Sep 25, 2023 | 26.70 | 27.26 | 27.09 | 27.20 | 1,340,723 | +0.28(+1.04%) |
Sep 22, 2023 | 26.61 | 27.21 | 26.60 | 26.92 | 1,982,898 | +0.39(+1.47%) |
Sep 21, 2023 | 26.66 | 26.77 | 26.51 | 26.53 | 1,230,672 | -0.41(-1.52%) |
Sep 20, 2023 | 27.55 | 27.86 | 26.93 | 26.94 | 1,474,871 | -0.40(-1.46%) |
Sep 19, 2023 | 27.25 | 27.52 | 27.14 | 27.34 | 1,543,782 | +0.01(+0.04%) |
Sep 18, 2023 | 27.37 | 27.47 | 27.18 | 27.33 | 1,414,251 | -0.08(-0.29%) |
Sep 15, 2023 | 27.03 | 27.56 | 26.98 | 27.41 | 3,256,503 | +0.23(+0.85%) |
Sep 14, 2023 | 27.05 | 27.22 | 26.78 | 27.18 | 2,102,037 | +0.38(+1.42%) |
Sep 13, 2023 | 26.99 | 26.99 | 26.52 | 26.80 | 1,783,386 | -0.19(-0.70%) |
Sep 12, 2023 | 26.36 | 27.10 | 25.97 | 26.99 | 1,932,676 | +0.11(+0.41%) |
Sep 11, 2023 | 27.41 | 27.41 | 26.79 | 26.88 | 2,712,169 | -0.12(-0.44%) |
Sep 08, 2023 | 27.31 | 27.53 | 26.94 | 27.00 | 1,408,294 | -0.41(-1.50%) |
Sep 07, 2023 | 27.21 | 27.43 | 26.79 | 27.41 | 2,198,650 | +0.25(+0.92%) |
Sep 06, 2023 | 27.29 | 27.55 | 27.04 | 27.16 | 1,264,715 | -0.08(-0.29%) |
Sep 05, 2023 | 27.93 | 28.05 | 27.23 | 27.24 | 1,177,202 | -1.07(-3.78%) |