Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.30 | 31.50 | 30.37 | 30.53 | 250,095 | -0.89(-2.83%) |
Nov 29, 2023 | 32.04 | 32.24 | 31.05 | 31.42 | 186,016 | -0.26(-0.82%) |
Nov 28, 2023 | 32.15 | 32.34 | 31.59 | 31.68 | 151,620 | -0.72(-2.22%) |
Nov 27, 2023 | 32.44 | 32.66 | 32.08 | 32.40 | 187,023 | -0.04(-0.12%) |
Nov 24, 2023 | 32.54 | 32.72 | 32.16 | 32.44 | 47,412 | -0.02(-0.06%) |
Nov 22, 2023 | 32.00 | 32.70 | 31.98 | 32.46 | 121,600 | +0.73(+2.30%) |
Nov 21, 2023 | 31.46 | 31.91 | 31.22 | 31.73 | 149,558 | +0.21(+0.67%) |
Nov 20, 2023 | 31.19 | 31.52 | 30.94 | 31.52 | 132,835 | +0.64(+2.07%) |
Nov 17, 2023 | 31.29 | 31.29 | 30.85 | 30.88 | 93,727 | -0.12(-0.39%) |
Nov 16, 2023 | 31.65 | 31.95 | 31.00 | 31.00 | 134,448 | -0.55(-1.74%) |
Nov 15, 2023 | 30.86 | 31.71 | 30.81 | 31.55 | 162,315 | +0.49(+1.58%) |
Nov 14, 2023 | 30.59 | 31.91 | 30.30 | 31.06 | 191,917 | +1.53(+5.18%) |
Nov 13, 2023 | 29.25 | 29.70 | 29.19 | 29.53 | 128,724 | +0.03(+0.10%) |
Nov 10, 2023 | 29.01 | 29.57 | 28.03 | 29.50 | 174,997 | +0.49(+1.69%) |
Nov 09, 2023 | 29.94 | 29.94 | 28.85 | 29.01 | 217,547 | -0.65(-2.19%) |
Nov 08, 2023 | 30.23 | 30.26 | 28.86 | 29.66 | 248,539 | -0.21(-0.70%) |
Nov 07, 2023 | 27.83 | 30.23 | 27.02 | 29.87 | 303,561 | +4.06(+15.73%) |
Nov 06, 2023 | 26.24 | 26.43 | 25.65 | 25.81 | 204,636 | -0.65(-2.46%) |
Nov 03, 2023 | 25.71 | 26.72 | 25.71 | 26.46 | 207,857 | +1.31(+5.21%) |
Nov 02, 2023 | 24.97 | 25.39 | 24.83 | 25.15 | 205,589 | +0.42(+1.70%) |
Nov 01, 2023 | 23.65 | 24.84 | 23.50 | 24.73 | 155,273 | +0.98(+4.13%) |
Oct 31, 2023 | 23.51 | 23.86 | 23.51 | 23.75 | 122,948 | +0.28(+1.19%) |
Oct 30, 2023 | 23.68 | 23.90 | 23.25 | 23.47 | 115,435 | +0.08(+0.34%) |
Oct 27, 2023 | 23.55 | 23.55 | 22.99 | 23.39 | 88,986 | -0.15(-0.64%) |
Oct 26, 2023 | 23.38 | 23.90 | 23.36 | 23.54 | 101,521 | +0.33(+1.42%) |
Oct 25, 2023 | 23.15 | 23.24 | 22.97 | 23.21 | 97,135 | -0.14(-0.60%) |
Oct 24, 2023 | 23.42 | 23.64 | 23.14 | 23.35 | 118,537 | -0.05(-0.21%) |
Oct 23, 2023 | 23.02 | 23.70 | 23.02 | 23.40 | 117,798 | +0.21(+0.91%) |
Oct 20, 2023 | 23.19 | 23.67 | 23.17 | 23.19 | 148,707 | +0.22(+0.96%) |
Oct 19, 2023 | 23.95 | 23.95 | 22.71 | 22.97 | 385,980 | -1.04(-4.33%) |
Oct 18, 2023 | 24.49 | 24.74 | 23.91 | 24.01 | 227,981 | -0.64(-2.60%) |
Oct 17, 2023 | 24.50 | 25.16 | 24.50 | 24.65 | 371,508 | -0.06(-0.24%) |
Oct 16, 2023 | 25.38 | 25.52 | 24.60 | 24.71 | 123,527 | -0.45(-1.79%) |
Oct 13, 2023 | 24.94 | 25.31 | 24.76 | 25.16 | 121,444 | +0.24(+0.96%) |
Oct 12, 2023 | 26.77 | 26.91 | 24.58 | 24.92 | 148,752 | -1.87(-6.98%) |
Oct 11, 2023 | 26.26 | 26.80 | 26.26 | 26.79 | 127,757 | +0.52(+1.98%) |
Oct 10, 2023 | 26.30 | 26.80 | 26.26 | 26.27 | 148,044 | -0.04(-0.15%) |
Oct 09, 2023 | 26.04 | 26.39 | 25.81 | 26.31 | 101,354 | +0.21(+0.80%) |
Oct 06, 2023 | 26.07 | 26.21 | 25.47 | 26.10 | 285,880 | -0.19(-0.72%) |
Oct 05, 2023 | 26.45 | 26.63 | 26.13 | 26.29 | 168,747 | -0.13(-0.49%) |
Oct 04, 2023 | 26.04 | 26.48 | 25.91 | 26.42 | 153,818 | +0.31(+1.19%) |
Oct 03, 2023 | 26.47 | 26.96 | 25.77 | 26.11 | 265,650 | -0.51(-1.92%) |
Oct 02, 2023 | 26.50 | 27.20 | 26.50 | 26.62 | 203,605 | -0.32(-1.19%) |
Sep 29, 2023 | 27.69 | 27.76 | 26.80 | 26.94 | 255,310 | -0.59(-2.14%) |
Sep 28, 2023 | 26.86 | 27.60 | 26.86 | 27.53 | 145,895 | +0.73(+2.72%) |
Sep 27, 2023 | 26.72 | 27.05 | 26.46 | 26.80 | 97,855 | +0.32(+1.21%) |
Sep 26, 2023 | 26.40 | 26.86 | 26.34 | 26.48 | 120,075 | -0.12(-0.45%) |
Sep 25, 2023 | 26.33 | 26.73 | 26.50 | 26.60 | 88,485 | +0.04(+0.15%) |
Sep 22, 2023 | 26.69 | 27.08 | 26.49 | 26.56 | 166,041 | -0.15(-0.56%) |
Sep 21, 2023 | 26.90 | 27.07 | 26.32 | 26.71 | 120,477 | -0.53(-1.95%) |
Sep 20, 2023 | 27.87 | 28.19 | 27.20 | 27.24 | 120,221 | -0.36(-1.30%) |
Sep 19, 2023 | 27.39 | 27.72 | 27.23 | 27.60 | 136,301 | +0.26(+0.95%) |
Sep 18, 2023 | 27.09 | 27.76 | 27.09 | 27.34 | 119,528 | +0.13(+0.48%) |
Sep 15, 2023 | 27.58 | 27.58 | 26.82 | 27.21 | 319,066 | -0.63(-2.26%) |
Sep 14, 2023 | 28.01 | 28.12 | 27.69 | 27.84 | 82,549 | +0.18(+0.65%) |
Sep 13, 2023 | 28.10 | 28.91 | 27.66 | 27.66 | 104,988 | -0.35(-1.25%) |
Sep 12, 2023 | 28.76 | 28.91 | 27.90 | 28.01 | 93,204 | -0.65(-2.27%) |
Sep 11, 2023 | 28.29 | 28.93 | 28.29 | 28.66 | 121,573 | +0.38(+1.34%) |
Sep 08, 2023 | 28.61 | 28.88 | 28.20 | 28.28 | 119,482 | -0.34(-1.19%) |
Sep 07, 2023 | 28.19 | 28.75 | 27.82 | 28.62 | 175,335 | +0.46(+1.63%) |
Sep 06, 2023 | 27.62 | 28.31 | 27.62 | 28.16 | 128,018 | +0.76(+2.77%) |
Sep 05, 2023 | 29.01 | 29.01 | 27.37 | 27.40 | 214,878 | -1.85(-6.32%) |