Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.81 | 31.03 | 30.53 | 30.99 | 62,022 | +0.26(+0.84%) |
Nov 29, 2023 | 30.66 | 31.06 | 30.66 | 30.73 | 91,724 | -0.30(-0.96%) |
Nov 28, 2023 | 30.75 | 31.12 | 30.69 | 31.03 | 86,182 | +0.50(+1.62%) |
Nov 27, 2023 | 30.50 | 30.63 | 30.42 | 30.53 | 57,522 | -0.15(-0.49%) |
Nov 24, 2023 | 30.33 | 30.70 | 30.33 | 30.68 | 55,111 | +0.17(+0.55%) |
Nov 22, 2023 | 30.47 | 30.62 | 30.38 | 30.51 | 53,978 | +0.19(+0.62%) |
Nov 21, 2023 | 30.27 | 30.57 | 30.17 | 30.32 | 57,460 | -0.33(-1.07%) |
Nov 20, 2023 | 30.18 | 30.66 | 30.18 | 30.65 | 77,244 | +0.65(+2.18%) |
Nov 17, 2023 | 29.85 | 30.14 | 29.85 | 30.00 | 39,092 | -0.03(-0.10%) |
Nov 16, 2023 | 29.85 | 30.18 | 29.68 | 30.03 | 70,472 | -0.68(-2.23%) |
Nov 15, 2023 | 30.51 | 31.03 | 30.51 | 30.71 | 52,793 | +0.64(+2.14%) |
Nov 14, 2023 | 29.88 | 30.15 | 29.79 | 30.07 | 118,227 | +0.56(+1.88%) |
Nov 13, 2023 | 29.42 | 29.70 | 29.27 | 29.51 | 32,647 | +0.17(+0.57%) |
Nov 10, 2023 | 29.00 | 29.39 | 29.00 | 29.34 | 44,948 | +0.14(+0.48%) |
Nov 09, 2023 | 29.55 | 29.69 | 29.14 | 29.20 | 48,399 | -0.38(-1.27%) |
Nov 08, 2023 | 29.52 | 29.72 | 29.45 | 29.58 | 91,846 | -0.16(-0.53%) |
Nov 07, 2023 | 29.59 | 29.82 | 29.40 | 29.74 | 29,429 | +0.07(+0.23%) |
Nov 06, 2023 | 29.93 | 30.05 | 29.64 | 29.67 | 61,915 | +0.09(+0.30%) |
Nov 03, 2023 | 29.02 | 29.65 | 29.02 | 29.58 | 74,435 | +1.09(+3.83%) |
Nov 02, 2023 | 28.54 | 28.59 | 28.34 | 28.49 | 38,689 | +0.32(+1.13%) |
Nov 01, 2023 | 27.84 | 28.18 | 27.76 | 28.17 | 60,476 | +0.17(+0.60%) |
Oct 31, 2023 | 28.02 | 28.09 | 27.61 | 28.00 | 38,418 | -0.29(-1.02%) |
Oct 30, 2023 | 28.59 | 28.64 | 28.25 | 28.29 | 32,153 | +0.21(+0.74%) |
Oct 27, 2023 | 28.45 | 28.58 | 28.07 | 28.08 | 26,369 | +0.10(+0.35%) |
Oct 26, 2023 | 28.01 | 28.23 | 27.90 | 27.98 | 31,011 | -0.09(-0.32%) |
Oct 25, 2023 | 28.21 | 28.32 | 28.00 | 28.07 | 63,055 | -0.60(-2.08%) |
Oct 24, 2023 | 28.03 | 28.86 | 28.03 | 28.67 | 28,992 | +0.80(+2.88%) |
Oct 23, 2023 | 27.54 | 28.02 | 27.38 | 27.86 | 28,395 | +0.11(+0.39%) |
Oct 20, 2023 | 27.79 | 27.95 | 27.67 | 27.75 | 52,234 | -0.39(-1.37%) |
Oct 19, 2023 | 28.22 | 28.37 | 28.12 | 28.14 | 33,979 | -0.34(-1.18%) |
Oct 18, 2023 | 28.66 | 28.77 | 28.40 | 28.48 | 56,923 | -0.57(-1.95%) |
Oct 17, 2023 | 28.82 | 29.18 | 28.73 | 29.04 | 45,771 | -0.25(-0.85%) |
Oct 16, 2023 | 29.01 | 29.48 | 28.93 | 29.29 | 79,031 | +0.19(+0.65%) |
Oct 13, 2023 | 29.09 | 29.38 | 29.05 | 29.10 | 99,213 | -0.35(-1.18%) |
Oct 12, 2023 | 30.13 | 30.13 | 29.31 | 29.45 | 19,106 | -0.62(-2.05%) |
Oct 11, 2023 | 30.10 | 30.29 | 29.94 | 30.07 | 22,757 | +0.16(+0.54%) |
Oct 10, 2023 | 29.42 | 29.98 | 29.42 | 29.90 | 49,746 | +0.74(+2.54%) |
Oct 09, 2023 | 28.87 | 29.21 | 28.82 | 29.16 | 36,677 | -0.07(-0.24%) |
Oct 06, 2023 | 28.42 | 29.38 | 28.42 | 29.23 | 108,226 | +0.81(+2.86%) |
Oct 05, 2023 | 28.30 | 28.48 | 28.11 | 28.42 | 35,552 | +0.02(+0.07%) |
Oct 04, 2023 | 28.42 | 28.43 | 28.22 | 28.40 | 95,618 | -0.12(-0.42%) |
Oct 03, 2023 | 28.58 | 28.82 | 28.45 | 28.52 | 43,421 | -0.52(-1.78%) |
Oct 02, 2023 | 29.11 | 29.14 | 28.91 | 29.03 | 31,774 | -0.11(-0.37%) |
Sep 29, 2023 | 29.37 | 29.48 | 29.10 | 29.14 | 51,990 | +0.23(+0.79%) |
Sep 28, 2023 | 28.49 | 28.95 | 28.49 | 28.91 | 91,991 | +0.07(+0.24%) |
Sep 27, 2023 | 28.87 | 28.92 | 28.72 | 28.85 | 31,186 | +0.03(+0.10%) |
Sep 26, 2023 | 28.89 | 29.06 | 28.77 | 28.82 | 45,856 | -0.42(-1.43%) |
Sep 25, 2023 | 28.82 | 29.31 | 29.19 | 29.23 | 47,214 | -0.09(-0.30%) |
Sep 22, 2023 | 29.65 | 29.65 | 29.32 | 29.32 | 50,773 | +0.68(+2.39%) |
Sep 21, 2023 | 28.74 | 28.85 | 28.64 | 28.64 | 96,374 | -0.72(-2.47%) |
Sep 20, 2023 | 29.76 | 29.84 | 29.36 | 29.36 | 29,331 | -0.43(-1.43%) |
Sep 19, 2023 | 29.91 | 30.04 | 29.71 | 29.79 | 45,622 | -0.31(-1.02%) |
Sep 18, 2023 | 29.95 | 30.18 | 29.90 | 30.10 | 37,567 | -0.13(-0.43%) |
Sep 15, 2023 | 30.38 | 30.50 | 30.19 | 30.22 | 52,978 | -0.19(-0.62%) |
Sep 14, 2023 | 30.49 | 30.58 | 30.25 | 30.41 | 61,163 | +0.08(+0.26%) |
Sep 13, 2023 | 30.21 | 30.44 | 29.96 | 30.33 | 97,704 | -0.12(-0.39%) |
Sep 12, 2023 | 30.23 | 30.66 | 30.23 | 30.45 | 34,740 | -0.08(-0.26%) |
Sep 11, 2023 | 30.59 | 30.67 | 30.36 | 30.53 | 39,659 | +0.41(+1.35%) |
Sep 08, 2023 | 30.22 | 30.29 | 30.01 | 30.12 | 280,562 | -0.10(-0.33%) |
Sep 07, 2023 | 30.35 | 30.38 | 30.03 | 30.22 | 68,118 | -0.82(-2.65%) |
Sep 06, 2023 | 30.97 | 31.40 | 30.97 | 31.05 | 35,636 | -0.03(-0.10%) |
Sep 05, 2023 | 31.09 | 31.21 | 30.97 | 31.08 | 56,593 | -0.50(-1.57%) |