Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.32 | 32.48 | 31.87 | 32.10 | 231,078 | +0.11(+0.33%) |
Nov 29, 2023 | 32.15 | 32.20 | 31.96 | 32.00 | 196,333 | -0.22(-0.69%) |
Nov 28, 2023 | 32.08 | 32.32 | 31.93 | 32.22 | 214,498 | +0.48(+1.53%) |
Nov 27, 2023 | 32.15 | 32.15 | 31.73 | 31.73 | 179,487 | -0.15(-0.49%) |
Nov 24, 2023 | 31.78 | 31.99 | 31.76 | 31.89 | 123,098 | +0.63(+2.01%) |
Nov 22, 2023 | 30.86 | 31.26 | 30.72 | 31.26 | 179,799 | -0.31(-0.98%) |
Nov 21, 2023 | 31.66 | 31.71 | 31.51 | 31.57 | 447,179 | -0.03(-0.09%) |
Nov 20, 2023 | 31.67 | 31.82 | 31.47 | 31.60 | 501,238 | +0.33(+1.05%) |
Nov 17, 2023 | 30.99 | 31.40 | 30.99 | 31.27 | 299,435 | +0.43(+1.39%) |
Nov 16, 2023 | 30.83 | 30.91 | 30.56 | 30.84 | 406,441 | -0.28(-0.89%) |
Nov 15, 2023 | 31.51 | 31.54 | 31.12 | 31.12 | 318,532 | -0.56(-1.78%) |
Nov 14, 2023 | 31.44 | 31.70 | 31.38 | 31.68 | 272,482 | +0.49(+1.56%) |
Nov 13, 2023 | 30.72 | 31.19 | 30.70 | 31.19 | 180,707 | +0.42(+1.36%) |
Nov 10, 2023 | 30.76 | 30.86 | 30.18 | 30.77 | 360,645 | +0.44(+1.45%) |
Nov 09, 2023 | 30.34 | 30.61 | 30.27 | 30.34 | 268,733 | +0.18(+0.60%) |
Nov 08, 2023 | 30.42 | 30.63 | 30.03 | 30.15 | 235,063 | -0.50(-1.62%) |
Nov 07, 2023 | 30.72 | 30.74 | 30.46 | 30.65 | 334,018 | -0.72(-2.28%) |
Nov 06, 2023 | 31.66 | 31.66 | 31.27 | 31.37 | 423,036 | +0.08(+0.24%) |
Nov 03, 2023 | 31.24 | 31.47 | 31.13 | 31.29 | 227,756 | -0.53(-1.68%) |
Nov 02, 2023 | 31.62 | 31.91 | 31.54 | 31.82 | 318,826 | +0.60(+1.92%) |
Nov 01, 2023 | 31.18 | 31.43 | 31.02 | 31.22 | 203,828 | +0.16(+0.52%) |
Oct 31, 2023 | 31.04 | 31.22 | 30.75 | 31.06 | 785,201 | +0.04(+0.12%) |
Oct 30, 2023 | 31.69 | 31.81 | 30.94 | 31.02 | 892,306 | +0.06(+0.19%) |
Oct 27, 2023 | 31.49 | 31.58 | 30.96 | 30.96 | 446,111 | -0.02(-0.06%) |
Oct 26, 2023 | 31.04 | 31.21 | 30.03 | 30.98 | 345,684 | -0.11(-0.34%) |
Oct 25, 2023 | 31.03 | 31.16 | 30.94 | 31.09 | 200,203 | +0.18(+0.59%) |
Oct 24, 2023 | 31.36 | 31.38 | 30.91 | 30.91 | 397,676 | -0.18(-0.58%) |
Oct 23, 2023 | 31.29 | 31.40 | 31.00 | 31.09 | 363,782 | +0.09(+0.28%) |
Oct 20, 2023 | 31.28 | 31.32 | 30.95 | 31.00 | 231,187 | -0.23(-0.73%) |
Oct 19, 2023 | 31.07 | 31.27 | 30.91 | 31.23 | 351,564 | -0.06(-0.18%) |
Oct 18, 2023 | 31.46 | 31.50 | 30.47 | 31.29 | 280,696 | -0.24(-0.76%) |
Oct 17, 2023 | 31.13 | 31.53 | 31.13 | 31.53 | 236,882 | +0.29(+0.92%) |
Oct 16, 2023 | 31.27 | 31.28 | 30.99 | 31.24 | 185,771 | +0.16(+0.52%) |
Oct 13, 2023 | 31.16 | 31.22 | 30.95 | 31.08 | 162,920 | +0.39(+1.27%) |
Oct 12, 2023 | 30.92 | 30.92 | 30.57 | 30.69 | 126,691 | +0.03(+0.09%) |
Oct 11, 2023 | 30.93 | 30.97 | 30.53 | 30.66 | 211,707 | +0.10(+0.31%) |
Oct 10, 2023 | 30.54 | 30.74 | 30.43 | 30.56 | 190,856 | +0.25(+0.82%) |
Oct 09, 2023 | 30.04 | 30.33 | 29.98 | 30.32 | 470,962 | +0.72(+2.45%) |
Oct 06, 2023 | 29.38 | 29.82 | 28.89 | 29.59 | 413,590 | +0.50(+1.71%) |
Oct 05, 2023 | 28.72 | 29.12 | 28.71 | 29.09 | 193,994 | +0.10(+0.33%) |
Oct 04, 2023 | 29.23 | 29.23 | 28.71 | 29.00 | 274,053 | -0.50(-1.68%) |
Oct 03, 2023 | 29.30 | 29.52 | 29.20 | 29.50 | 259,902 | -0.43(-1.43%) |
Oct 02, 2023 | 30.49 | 30.52 | 29.65 | 29.92 | 244,667 | -0.52(-1.72%) |
Sep 29, 2023 | 31.04 | 31.06 | 30.45 | 30.45 | 427,512 | -0.52(-1.69%) |
Sep 28, 2023 | 30.96 | 31.13 | 30.87 | 30.97 | 341,926 | -0.03(-0.09%) |
Sep 27, 2023 | 30.69 | 31.00 | 30.65 | 31.00 | 486,164 | +0.56(+1.85%) |
Sep 26, 2023 | 30.35 | 30.66 | 30.35 | 30.44 | 255,400 | -0.41(-1.33%) |
Sep 25, 2023 | 30.59 | 30.91 | 30.72 | 30.85 | 310,319 | +0.00(+0.00%) |
Sep 22, 2023 | 30.97 | 31.07 | 30.78 | 30.85 | 364,355 | +0.61(+2.02%) |
Sep 21, 2023 | 30.83 | 30.83 | 30.24 | 30.24 | 2,124,078 | -0.56(-1.83%) |
Sep 20, 2023 | 31.17 | 31.37 | 30.75 | 30.80 | 884,145 | -0.17(-0.55%) |
Sep 19, 2023 | 31.15 | 31.16 | 30.94 | 30.97 | 336,089 | +0.43(+1.41%) |
Sep 18, 2023 | 30.59 | 30.69 | 30.38 | 30.54 | 218,491 | -0.17(-0.55%) |
Sep 15, 2023 | 30.64 | 30.92 | 30.63 | 30.71 | 273,837 | -0.28(-0.91%) |
Sep 14, 2023 | 30.69 | 31.00 | 30.69 | 31.00 | 147,512 | +0.45(+1.48%) |
Sep 13, 2023 | 30.62 | 30.65 | 30.35 | 30.54 | 229,853 | +0.06(+0.18%) |
Sep 12, 2023 | 30.23 | 30.63 | 30.23 | 30.49 | 374,908 | +0.30(+1.00%) |
Sep 11, 2023 | 30.32 | 30.44 | 30.14 | 30.19 | 459,413 | +0.46(+1.55%) |
Sep 08, 2023 | 29.52 | 29.78 | 29.51 | 29.73 | 253,322 | +0.23(+0.80%) |
Sep 07, 2023 | 29.66 | 29.77 | 29.49 | 29.49 | 139,849 | -0.30(-1.01%) |
Sep 06, 2023 | 29.96 | 30.12 | 29.75 | 29.79 | 167,801 | +0.04(+0.13%) |
Sep 05, 2023 | 30.05 | 30.06 | 29.69 | 29.76 | 183,289 | +0.21(+0.70%) |