Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.51 | 30.78 | 30.51 | 30.78 | 17,384 | +0.35(+1.15%) |
Nov 29, 2023 | 30.41 | 30.54 | 30.38 | 30.44 | 16,016 | +0.09(+0.29%) |
Nov 28, 2023 | 30.28 | 30.46 | 30.24 | 30.35 | 23,508 | +0.05(+0.18%) |
Nov 27, 2023 | 30.28 | 30.34 | 30.24 | 30.29 | 23,876 | -0.05(-0.17%) |
Nov 24, 2023 | 30.29 | 30.40 | 30.28 | 30.35 | 12,413 | +0.07(+0.24%) |
Nov 22, 2023 | 30.23 | 30.34 | 30.18 | 30.27 | 35,354 | +0.15(+0.50%) |
Nov 21, 2023 | 30.12 | 30.17 | 30.07 | 30.12 | 32,034 | -0.05(-0.17%) |
Nov 20, 2023 | 30.03 | 30.24 | 30.03 | 30.18 | 19,520 | +0.19(+0.62%) |
Nov 17, 2023 | 30.02 | 30.04 | 29.92 | 29.99 | 17,551 | +0.05(+0.17%) |
Nov 16, 2023 | 29.92 | 29.94 | 29.78 | 29.94 | 15,127 | -0.04(-0.15%) |
Nov 15, 2023 | 29.95 | 30.09 | 29.89 | 29.98 | 25,897 | +0.21(+0.72%) |
Nov 14, 2023 | 29.64 | 29.90 | 29.64 | 29.77 | 42,467 | +0.40(+1.36%) |
Nov 13, 2023 | 29.26 | 29.43 | 29.25 | 29.37 | 24,063 | +0.03(+0.09%) |
Nov 10, 2023 | 29.19 | 29.34 | 29.04 | 29.34 | 14,586 | +0.31(+1.07%) |
Nov 09, 2023 | 29.24 | 29.28 | 29.01 | 29.03 | 22,071 | -0.13(-0.43%) |
Nov 08, 2023 | 29.29 | 29.34 | 29.08 | 29.16 | 24,609 | -0.12(-0.42%) |
Nov 07, 2023 | 29.19 | 29.35 | 29.18 | 29.28 | 24,001 | +0.01(+0.04%) |
Nov 06, 2023 | 29.27 | 29.28 | 29.21 | 29.27 | 9,291 | +0.07(+0.24%) |
Nov 03, 2023 | 29.22 | 29.34 | 29.14 | 29.20 | 62,031 | +0.22(+0.75%) |
Nov 02, 2023 | 28.70 | 29.02 | 28.68 | 28.98 | 136,752 | +0.47(+1.63%) |
Nov 01, 2023 | 28.31 | 28.54 | 28.30 | 28.51 | 26,029 | +0.11(+0.37%) |
Oct 31, 2023 | 28.20 | 28.41 | 28.19 | 28.41 | 15,947 | +0.15(+0.53%) |
Oct 30, 2023 | 28.05 | 28.30 | 27.99 | 28.26 | 28,112 | +0.47(+1.68%) |
Oct 27, 2023 | 28.12 | 28.13 | 27.75 | 27.79 | 33,698 | -0.31(-1.09%) |
Oct 26, 2023 | 28.32 | 28.39 | 28.10 | 28.10 | 33,196 | -0.19(-0.67%) |
Oct 25, 2023 | 28.42 | 28.45 | 28.21 | 28.29 | 25,092 | -0.18(-0.64%) |
Oct 24, 2023 | 28.48 | 28.57 | 28.30 | 28.47 | 283,324 | +0.26(+0.93%) |
Oct 23, 2023 | 28.26 | 28.43 | 28.13 | 28.21 | 62,035 | -0.15(-0.52%) |
Oct 20, 2023 | 28.51 | 28.55 | 28.32 | 28.35 | 104,914 | -0.19(-0.67%) |
Oct 19, 2023 | 28.72 | 28.88 | 28.50 | 28.55 | 21,661 | -0.17(-0.58%) |
Oct 18, 2023 | 28.97 | 28.97 | 28.64 | 28.71 | 17,237 | -0.34(-1.16%) |
Oct 17, 2023 | 28.89 | 29.22 | 28.87 | 29.05 | 20,697 | +0.00(+0.00%) |
Oct 16, 2023 | 28.95 | 29.08 | 28.87 | 29.05 | 26,220 | +0.28(+0.96%) |
Oct 13, 2023 | 28.94 | 28.98 | 28.69 | 28.77 | 26,680 | -0.06(-0.20%) |
Oct 12, 2023 | 28.98 | 28.98 | 28.60 | 28.83 | 25,822 | -0.10(-0.34%) |
Oct 11, 2023 | 28.98 | 28.98 | 28.76 | 28.93 | 16,329 | +0.09(+0.31%) |
Oct 10, 2023 | 28.79 | 28.99 | 28.74 | 28.84 | 19,016 | +0.15(+0.52%) |
Oct 09, 2023 | 28.47 | 28.77 | 28.42 | 28.69 | 19,661 | +0.19(+0.66%) |
Oct 06, 2023 | 28.24 | 28.62 | 28.09 | 28.50 | 23,367 | +0.16(+0.57%) |
Oct 05, 2023 | 28.31 | 28.41 | 28.19 | 28.34 | 30,413 | -0.04(-0.14%) |
Oct 04, 2023 | 28.37 | 28.43 | 28.18 | 28.38 | 46,514 | +0.06(+0.23%) |
Oct 03, 2023 | 28.44 | 28.57 | 28.22 | 28.31 | 164,041 | -0.24(-0.83%) |
Oct 02, 2023 | 28.61 | 28.65 | 28.46 | 28.55 | 16,845 | -0.18(-0.62%) |
Sep 29, 2023 | 28.96 | 28.96 | 28.63 | 28.73 | 15,790 | +0.07(+0.24%) |
Sep 28, 2023 | 28.62 | 28.83 | 28.53 | 28.66 | 19,883 | +0.00(+0.00%) |
Sep 27, 2023 | 28.81 | 28.81 | 28.44 | 28.66 | 40,538 | -0.08(-0.28%) |
Sep 26, 2023 | 28.90 | 28.94 | 28.64 | 28.74 | 80,483 | -0.25(-0.87%) |
Sep 25, 2023 | 28.92 | 29.02 | 28.90 | 28.99 | 75,700 | +0.02(+0.08%) |
Sep 22, 2023 | 29.13 | 29.18 | 28.97 | 28.97 | 120,592 | -0.10(-0.36%) |
Sep 21, 2023 | 29.40 | 29.44 | 29.07 | 29.07 | 44,182 | -0.45(-1.53%) |
Sep 20, 2023 | 29.71 | 29.85 | 29.52 | 29.52 | 17,245 | -0.14(-0.46%) |
Sep 19, 2023 | 29.73 | 29.73 | 29.50 | 29.66 | 22,050 | -0.07(-0.23%) |
Sep 18, 2023 | 29.81 | 29.88 | 29.67 | 29.73 | 17,744 | +0.03(+0.10%) |
Sep 15, 2023 | 29.92 | 29.96 | 29.70 | 29.70 | 14,720 | -0.32(-1.06%) |
Sep 14, 2023 | 29.89 | 30.07 | 29.89 | 30.02 | 19,678 | +0.29(+0.99%) |
Sep 13, 2023 | 29.86 | 29.88 | 29.62 | 29.73 | 25,541 | -0.10(-0.34%) |
Sep 12, 2023 | 29.81 | 29.97 | 29.77 | 29.83 | 16,111 | +0.04(+0.15%) |
Sep 11, 2023 | 29.84 | 29.94 | 29.74 | 29.78 | 21,901 | -0.01(-0.03%) |
Sep 08, 2023 | 29.66 | 29.82 | 29.65 | 29.79 | 18,672 | +0.06(+0.20%) |
Sep 07, 2023 | 29.66 | 29.76 | 29.60 | 29.73 | 17,216 | +0.07(+0.23%) |
Sep 06, 2023 | 29.68 | 29.75 | 29.55 | 29.66 | 20,038 | -0.20(-0.66%) |
Sep 05, 2023 | 30.07 | 30.09 | 29.82 | 29.86 | 22,990 | -0.19(-0.62%) |