Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.05 | 33.24 | 31.27 | 31.45 | 1,504,392 | +0.28(+0.90%) |
Nov 29, 2023 | 30.74 | 31.70 | 30.74 | 31.17 | 543,435 | +0.30(+0.97%) |
Nov 28, 2023 | 32.06 | 32.37 | 30.37 | 30.87 | 651,328 | -0.80(-2.53%) |
Nov 27, 2023 | 31.65 | 31.99 | 31.22 | 31.67 | 565,419 | -0.33(-1.03%) |
Nov 24, 2023 | 31.27 | 32.33 | 30.65 | 32.00 | 235,668 | +0.40(+1.27%) |
Nov 22, 2023 | 30.95 | 31.74 | 30.04 | 31.60 | 498,468 | +1.10(+3.61%) |
Nov 21, 2023 | 30.59 | 31.39 | 30.11 | 30.50 | 572,992 | -0.32(-1.04%) |
Nov 20, 2023 | 30.45 | 31.18 | 30.23 | 30.82 | 702,957 | +0.45(+1.48%) |
Nov 17, 2023 | 30.24 | 30.78 | 29.77 | 30.37 | 1,182,180 | +0.43(+1.44%) |
Nov 16, 2023 | 29.26 | 30.01 | 29.17 | 29.94 | 1,149,897 | +0.28(+0.94%) |
Nov 15, 2023 | 29.76 | 30.27 | 29.31 | 29.66 | 931,475 | -0.14(-0.47%) |
Nov 14, 2023 | 30.10 | 30.17 | 28.94 | 29.80 | 951,921 | +0.60(+2.05%) |
Nov 13, 2023 | 29.30 | 29.50 | 28.37 | 29.20 | 576,909 | -0.19(-0.65%) |
Nov 10, 2023 | 30.00 | 30.00 | 28.69 | 29.39 | 572,059 | +0.01(+0.03%) |
Nov 09, 2023 | 30.93 | 31.23 | 29.07 | 29.38 | 465,851 | -1.54(-4.98%) |
Nov 08, 2023 | 29.42 | 31.03 | 29.26 | 30.92 | 1,463,382 | +1.66(+5.67%) |
Nov 07, 2023 | 28.95 | 29.52 | 28.67 | 29.26 | 1,032,161 | +0.33(+1.14%) |
Nov 06, 2023 | 28.87 | 29.68 | 28.71 | 28.93 | 543,306 | -0.03(-0.10%) |
Nov 03, 2023 | 30.15 | 30.33 | 28.58 | 28.96 | 1,124,173 | -0.71(-2.39%) |
Nov 02, 2023 | 29.15 | 29.91 | 29.10 | 29.67 | 635,743 | +0.78(+2.70%) |
Nov 01, 2023 | 27.11 | 29.22 | 26.82 | 28.89 | 883,375 | +1.72(+6.33%) |
Oct 31, 2023 | 25.61 | 27.71 | 25.54 | 27.17 | 1,345,656 | +1.41(+5.47%) |
Oct 30, 2023 | 25.39 | 26.33 | 25.22 | 25.76 | 848,355 | +0.19(+0.74%) |
Oct 27, 2023 | 27.19 | 27.19 | 25.49 | 25.57 | 1,013,110 | -1.49(-5.51%) |
Oct 26, 2023 | 26.06 | 27.67 | 25.39 | 27.06 | 1,212,317 | +1.01(+3.88%) |
Oct 25, 2023 | 24.95 | 26.48 | 23.41 | 26.05 | 4,309,735 | -1.20(-4.40%) |
Oct 24, 2023 | 27.65 | 27.71 | 26.82 | 27.25 | 343,188 | +0.56(+2.10%) |
Oct 23, 2023 | 25.52 | 27.04 | 25.14 | 26.69 | 902,414 | +1.40(+5.54%) |
Oct 20, 2023 | 26.11 | 27.31 | 24.93 | 25.29 | 1,061,359 | -0.64(-2.47%) |
Oct 19, 2023 | 26.59 | 26.59 | 25.57 | 25.93 | 667,625 | -0.79(-2.96%) |
Oct 18, 2023 | 26.33 | 26.86 | 26.09 | 26.72 | 615,820 | +0.26(+0.98%) |
Oct 17, 2023 | 24.42 | 26.94 | 24.42 | 26.46 | 1,340,548 | +1.87(+7.60%) |
Oct 16, 2023 | 24.83 | 25.16 | 24.23 | 24.59 | 751,205 | -0.40(-1.60%) |
Oct 13, 2023 | 27.53 | 27.57 | 24.50 | 24.99 | 1,777,525 | -2.31(-8.46%) |
Oct 12, 2023 | 27.49 | 27.50 | 26.78 | 27.30 | 601,761 | -0.14(-0.51%) |
Oct 11, 2023 | 26.97 | 27.80 | 26.97 | 27.44 | 403,457 | +0.52(+1.93%) |
Oct 10, 2023 | 26.75 | 26.98 | 26.55 | 26.92 | 295,044 | +0.17(+0.64%) |
Oct 09, 2023 | 26.78 | 27.01 | 26.07 | 26.75 | 457,949 | +0.08(+0.30%) |
Oct 06, 2023 | 26.19 | 27.24 | 25.83 | 26.67 | 690,187 | +0.20(+0.76%) |
Oct 05, 2023 | 25.51 | 27.22 | 25.48 | 26.47 | 968,707 | +0.99(+3.89%) |
Oct 04, 2023 | 25.41 | 25.95 | 24.99 | 25.48 | 385,606 | -0.04(-0.16%) |
Oct 03, 2023 | 25.69 | 25.92 | 25.23 | 25.52 | 348,866 | -0.31(-1.20%) |
Oct 02, 2023 | 26.93 | 27.24 | 25.67 | 25.83 | 454,256 | -1.15(-4.26%) |
Sep 29, 2023 | 26.76 | 27.18 | 26.44 | 26.98 | 502,274 | +0.39(+1.47%) |
Sep 28, 2023 | 26.40 | 26.64 | 25.54 | 26.59 | 478,022 | +0.22(+0.83%) |
Sep 27, 2023 | 26.66 | 27.06 | 26.01 | 26.37 | 470,971 | -0.05(-0.19%) |
Sep 26, 2023 | 26.28 | 27.51 | 26.18 | 26.42 | 687,106 | -0.77(-2.83%) |
Sep 25, 2023 | 27.62 | 27.42 | 27.14 | 27.19 | 334,688 | -0.44(-1.59%) |
Sep 22, 2023 | 28.21 | 28.29 | 27.47 | 27.63 | 315,311 | -0.56(-1.99%) |
Sep 21, 2023 | 27.73 | 28.44 | 27.50 | 28.19 | 369,031 | +0.23(+0.82%) |
Sep 20, 2023 | 29.30 | 29.32 | 27.96 | 27.96 | 488,221 | -1.32(-4.51%) |
Sep 19, 2023 | 28.96 | 29.50 | 28.86 | 29.28 | 314,207 | +0.44(+1.53%) |
Sep 18, 2023 | 28.95 | 29.23 | 28.29 | 28.84 | 456,503 | -0.33(-1.13%) |
Sep 15, 2023 | 29.65 | 29.84 | 28.91 | 29.17 | 1,694,491 | -0.32(-1.09%) |
Sep 14, 2023 | 29.22 | 29.95 | 28.88 | 29.49 | 509,347 | +0.31(+1.06%) |
Sep 13, 2023 | 29.38 | 29.58 | 29.05 | 29.18 | 473,969 | -0.19(-0.65%) |
Sep 12, 2023 | 29.60 | 30.01 | 28.96 | 29.37 | 597,767 | +0.42(+1.45%) |
Sep 11, 2023 | 28.03 | 28.97 | 27.83 | 28.95 | 407,241 | +0.94(+3.36%) |
Sep 08, 2023 | 28.07 | 28.85 | 27.84 | 28.01 | 292,212 | -0.04(-0.14%) |
Sep 07, 2023 | 28.36 | 28.51 | 28.03 | 28.05 | 578,577 | -0.26(-0.92%) |
Sep 06, 2023 | 29.23 | 29.23 | 27.93 | 28.31 | 552,920 | -0.50(-1.74%) |
Sep 05, 2023 | 29.84 | 30.25 | 28.77 | 28.81 | 634,445 | -0.96(-3.22%) |