Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 33.92 | 33.92 | 33.09 | 33.23 | 96,046 | -0.29(-0.87%) |
Nov 29, 2023 | 34.00 | 34.59 | 33.41 | 33.52 | 117,429 | -0.17(-0.50%) |
Nov 28, 2023 | 34.00 | 34.23 | 33.33 | 33.69 | 87,014 | -0.33(-0.97%) |
Nov 27, 2023 | 33.92 | 34.62 | 33.87 | 34.02 | 149,580 | -0.40(-1.16%) |
Nov 24, 2023 | 33.34 | 34.46 | 32.88 | 34.42 | 96,128 | +0.97(+2.90%) |
Nov 22, 2023 | 33.45 | 34.35 | 33.25 | 33.45 | 234,855 | +0.66(+2.01%) |
Nov 21, 2023 | 33.86 | 33.86 | 32.04 | 32.79 | 200,773 | -1.29(-3.79%) |
Nov 20, 2023 | 34.90 | 34.90 | 33.42 | 34.08 | 254,587 | -1.05(-2.99%) |
Nov 17, 2023 | 35.25 | 35.84 | 33.06 | 35.13 | 199,546 | +0.24(+0.69%) |
Nov 16, 2023 | 34.26 | 34.98 | 33.59 | 34.89 | 190,410 | +0.63(+1.84%) |
Nov 15, 2023 | 34.20 | 35.99 | 34.20 | 34.26 | 205,464 | +0.14(+0.41%) |
Nov 14, 2023 | 32.00 | 34.17 | 32.00 | 34.12 | 240,125 | +2.77(+8.84%) |
Nov 13, 2023 | 30.03 | 31.58 | 29.62 | 31.35 | 167,990 | +1.15(+3.81%) |
Nov 10, 2023 | 30.72 | 31.57 | 29.72 | 30.20 | 195,273 | -0.25(-0.82%) |
Nov 09, 2023 | 32.07 | 32.99 | 30.03 | 30.45 | 160,681 | -1.61(-5.02%) |
Nov 08, 2023 | 31.50 | 34.60 | 30.47 | 32.06 | 299,681 | +2.67(+9.08%) |
Nov 07, 2023 | 29.33 | 29.91 | 28.86 | 29.39 | 164,545 | +0.05(+0.17%) |
Nov 06, 2023 | 31.72 | 31.80 | 29.07 | 29.34 | 234,460 | -2.63(-8.23%) |
Nov 03, 2023 | 31.20 | 32.00 | 30.59 | 31.97 | 164,185 | +1.23(+4.00%) |
Nov 02, 2023 | 31.00 | 31.00 | 30.24 | 30.74 | 131,832 | +0.43(+1.42%) |
Nov 01, 2023 | 30.90 | 30.90 | 29.33 | 30.31 | 132,054 | -0.90(-2.88%) |
Oct 31, 2023 | 30.31 | 31.53 | 30.15 | 31.21 | 145,126 | +0.90(+2.97%) |
Oct 30, 2023 | 30.38 | 30.68 | 29.57 | 30.31 | 95,102 | +0.35(+1.17%) |
Oct 27, 2023 | 30.23 | 30.50 | 29.59 | 29.96 | 108,642 | -0.33(-1.09%) |
Oct 26, 2023 | 30.75 | 31.33 | 30.08 | 30.29 | 103,797 | -0.33(-1.08%) |
Oct 25, 2023 | 31.13 | 31.20 | 30.44 | 30.62 | 78,484 | -0.94(-2.98%) |
Oct 24, 2023 | 31.04 | 31.97 | 31.04 | 31.56 | 85,344 | +0.63(+2.04%) |
Oct 23, 2023 | 31.32 | 31.92 | 30.68 | 30.93 | 121,229 | -0.56(-1.78%) |
Oct 20, 2023 | 32.00 | 32.10 | 31.34 | 31.49 | 150,643 | -0.24(-0.76%) |
Oct 19, 2023 | 32.14 | 32.52 | 31.56 | 31.73 | 110,572 | -0.64(-1.98%) |
Oct 18, 2023 | 32.85 | 33.04 | 32.22 | 32.37 | 98,988 | -0.87(-2.62%) |
Oct 17, 2023 | 31.92 | 34.35 | 31.11 | 33.24 | 193,297 | +1.91(+6.10%) |
Oct 16, 2023 | 31.40 | 32.61 | 31.14 | 31.33 | 197,362 | +0.33(+1.06%) |
Oct 13, 2023 | 31.49 | 31.74 | 30.81 | 31.00 | 186,403 | -0.52(-1.65%) |
Oct 12, 2023 | 32.88 | 32.88 | 30.08 | 31.52 | 90,741 | -1.43(-4.34%) |
Oct 11, 2023 | 33.18 | 33.90 | 32.40 | 32.95 | 93,450 | -0.26(-0.78%) |
Oct 10, 2023 | 32.43 | 33.73 | 31.93 | 33.21 | 175,540 | +0.93(+2.88%) |
Oct 09, 2023 | 32.23 | 32.94 | 31.95 | 32.28 | 131,657 | -0.35(-1.07%) |
Oct 06, 2023 | 32.13 | 32.82 | 31.87 | 32.63 | 99,057 | +0.39(+1.21%) |
Oct 05, 2023 | 31.70 | 32.47 | 30.69 | 32.24 | 184,422 | +0.62(+1.96%) |
Oct 04, 2023 | 30.42 | 31.65 | 30.01 | 31.62 | 136,165 | +1.20(+3.94%) |
Oct 03, 2023 | 30.53 | 30.55 | 29.87 | 30.42 | 157,555 | -0.19(-0.62%) |
Oct 02, 2023 | 30.64 | 30.81 | 30.02 | 30.61 | 160,409 | -0.24(-0.78%) |
Sep 29, 2023 | 31.45 | 31.45 | 30.44 | 30.85 | 138,321 | -0.30(-0.96%) |
Sep 28, 2023 | 30.70 | 31.86 | 30.70 | 31.15 | 182,030 | +0.35(+1.14%) |
Sep 27, 2023 | 30.46 | 31.12 | 30.46 | 30.80 | 111,296 | +0.59(+1.95%) |
Sep 26, 2023 | 30.33 | 30.72 | 30.04 | 30.21 | 118,935 | -0.41(-1.34%) |
Sep 25, 2023 | 29.82 | 30.66 | 30.42 | 30.62 | 74,241 | +0.68(+2.27%) |
Sep 22, 2023 | 30.34 | 30.86 | 29.91 | 29.94 | 85,236 | -0.39(-1.29%) |
Sep 21, 2023 | 30.27 | 30.77 | 29.76 | 30.33 | 97,843 | -0.13(-0.43%) |
Sep 20, 2023 | 31.13 | 31.64 | 30.30 | 30.46 | 112,318 | -0.51(-1.65%) |
Sep 19, 2023 | 31.80 | 31.89 | 30.79 | 30.97 | 139,336 | -0.77(-2.43%) |
Sep 18, 2023 | 32.52 | 32.71 | 31.30 | 31.74 | 311,303 | -0.84(-2.58%) |
Sep 15, 2023 | 31.66 | 32.66 | 31.50 | 32.58 | 562,192 | +0.92(+2.91%) |
Sep 14, 2023 | 31.31 | 31.92 | 30.40 | 31.66 | 221,509 | +0.55(+1.77%) |
Sep 13, 2023 | 31.56 | 31.71 | 30.92 | 31.11 | 366,674 | -0.54(-1.71%) |
Sep 12, 2023 | 32.98 | 33.06 | 31.52 | 31.65 | 192,713 | -1.55(-4.67%) |
Sep 11, 2023 | 33.24 | 34.50 | 32.89 | 33.20 | 245,724 | -0.04(-0.12%) |
Sep 08, 2023 | 33.60 | 33.85 | 32.89 | 33.24 | 263,782 | -0.44(-1.31%) |
Sep 07, 2023 | 31.38 | 33.78 | 30.73 | 33.68 | 477,175 | +2.57(+8.26%) |
Sep 06, 2023 | 32.03 | 32.52 | 30.30 | 31.11 | 437,533 | -0.65(-2.05%) |
Sep 05, 2023 | 37.16 | 37.34 | 31.14 | 31.76 | 586,381 | -6.14(-16.20%) |