Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 30.69 | 31.02 | 30.40 | 30.47 | 41,039 | -0.32(-1.04%) |
Nov 27, 2023 | 31.32 | 31.89 | 30.70 | 30.79 | 47,161 | -0.52(-1.66%) |
Nov 24, 2023 | 31.23 | 31.57 | 30.88 | 31.31 | 35,213 | +0.28(+0.90%) |
Nov 22, 2023 | 31.25 | 31.49 | 30.81 | 31.03 | 47,771 | +0.17(+0.55%) |
Nov 21, 2023 | 31.22 | 31.37 | 30.34 | 30.86 | 45,506 | -0.35(-1.12%) |
Nov 20, 2023 | 30.73 | 31.68 | 29.62 | 31.21 | 72,379 | +0.22(+0.71%) |
Nov 17, 2023 | 31.45 | 31.76 | 30.60 | 30.99 | 53,433 | +0.02(+0.06%) |
Nov 16, 2023 | 32.23 | 33.49 | 30.89 | 30.97 | 30,717 | -1.58(-4.85%) |
Nov 15, 2023 | 32.59 | 33.56 | 32.55 | 32.55 | 31,929 | -0.27(-0.82%) |
Nov 14, 2023 | 32.24 | 33.02 | 32.24 | 32.82 | 48,751 | +1.23(+3.89%) |
Nov 13, 2023 | 31.59 | 31.92 | 31.40 | 31.59 | 29,518 | -0.32(-1.00%) |
Nov 10, 2023 | 32.58 | 32.58 | 30.97 | 31.91 | 39,831 | -0.56(-1.72%) |
Nov 09, 2023 | 33.03 | 33.33 | 31.98 | 32.47 | 37,029 | -0.09(-0.28%) |
Nov 08, 2023 | 32.96 | 32.96 | 31.83 | 32.56 | 29,472 | -0.90(-2.69%) |
Nov 07, 2023 | 34.15 | 34.19 | 33.46 | 33.46 | 21,469 | -0.82(-2.39%) |
Nov 06, 2023 | 33.50 | 34.37 | 33.29 | 34.28 | 43,521 | +0.40(+1.18%) |
Nov 03, 2023 | 32.67 | 34.27 | 32.65 | 33.88 | 55,991 | +1.84(+5.74%) |
Nov 02, 2023 | 30.44 | 32.11 | 30.17 | 32.04 | 61,345 | +1.87(+6.20%) |
Nov 01, 2023 | 30.69 | 30.69 | 30.00 | 30.17 | 45,074 | -0.78(-2.52%) |
Oct 31, 2023 | 29.48 | 31.05 | 29.06 | 30.95 | 58,609 | +1.42(+4.81%) |
Oct 30, 2023 | 28.34 | 29.56 | 28.17 | 29.53 | 59,381 | +1.49(+5.31%) |
Oct 27, 2023 | 30.88 | 30.88 | 27.53 | 28.04 | 63,394 | -2.52(-8.25%) |
Oct 26, 2023 | 32.79 | 32.79 | 29.91 | 30.56 | 51,142 | -2.88(-8.61%) |
Oct 25, 2023 | 33.63 | 33.92 | 33.19 | 33.44 | 30,455 | -0.48(-1.42%) |
Oct 24, 2023 | 33.66 | 34.13 | 33.66 | 33.92 | 37,523 | +0.48(+1.44%) |
Oct 23, 2023 | 34.29 | 34.29 | 33.29 | 33.44 | 55,718 | -0.87(-2.54%) |
Oct 20, 2023 | 34.69 | 35.21 | 34.29 | 34.31 | 60,180 | -0.32(-0.92%) |
Oct 19, 2023 | 34.69 | 35.34 | 34.55 | 34.63 | 40,523 | -0.06(-0.17%) |
Oct 18, 2023 | 35.17 | 35.21 | 34.64 | 34.69 | 31,722 | -0.58(-1.64%) |
Oct 17, 2023 | 34.18 | 35.40 | 34.18 | 35.27 | 53,151 | +0.98(+2.86%) |
Oct 16, 2023 | 33.47 | 34.39 | 33.40 | 34.29 | 49,851 | +1.20(+3.63%) |
Oct 13, 2023 | 33.50 | 33.64 | 32.92 | 33.09 | 37,065 | -0.47(-1.40%) |
Oct 12, 2023 | 33.53 | 33.56 | 31.82 | 33.56 | 41,816 | -0.02(-0.06%) |
Oct 11, 2023 | 33.24 | 33.86 | 33.22 | 33.58 | 32,347 | +0.35(+1.05%) |
Oct 10, 2023 | 33.00 | 33.77 | 33.00 | 33.23 | 47,160 | +0.25(+0.76%) |
Oct 09, 2023 | 32.07 | 33.24 | 32.04 | 32.98 | 58,551 | +0.84(+2.61%) |
Oct 06, 2023 | 32.26 | 32.55 | 31.78 | 32.14 | 41,316 | -0.22(-0.68%) |
Oct 05, 2023 | 31.63 | 32.65 | 31.63 | 32.36 | 51,260 | +0.53(+1.67%) |
Oct 04, 2023 | 31.05 | 31.86 | 30.81 | 31.83 | 60,930 | +0.70(+2.25%) |
Oct 03, 2023 | 30.82 | 31.27 | 30.68 | 31.13 | 53,047 | +0.12(+0.39%) |
Oct 02, 2023 | 31.37 | 31.59 | 30.90 | 31.01 | 58,366 | -0.55(-1.74%) |
Sep 29, 2023 | 31.55 | 31.82 | 31.41 | 31.56 | 49,170 | +0.12(+0.38%) |
Sep 28, 2023 | 31.56 | 32.28 | 31.39 | 31.44 | 60,265 | -0.13(-0.41%) |
Sep 27, 2023 | 31.91 | 32.27 | 31.54 | 31.57 | 48,007 | -0.19(-0.59%) |
Sep 26, 2023 | 32.27 | 32.29 | 31.44 | 31.76 | 59,899 | -0.53(-1.63%) |
Sep 25, 2023 | 32.82 | 32.48 | 32.24 | 32.29 | 59,089 | -0.55(-1.66%) |
Sep 22, 2023 | 33.37 | 33.59 | 32.80 | 32.83 | 61,097 | -0.70(-2.07%) |
Sep 21, 2023 | 33.78 | 33.81 | 33.09 | 33.53 | 40,459 | -0.25(-0.74%) |
Sep 20, 2023 | 34.30 | 34.67 | 33.69 | 33.78 | 33,087 | -0.47(-1.36%) |
Sep 19, 2023 | 34.09 | 34.53 | 33.74 | 34.24 | 42,789 | +0.15(+0.44%) |
Sep 18, 2023 | 34.04 | 34.55 | 33.54 | 34.09 | 45,890 | +0.26(+0.76%) |
Sep 15, 2023 | 34.17 | 34.49 | 33.56 | 33.83 | 208,548 | -0.09(-0.26%) |
Sep 14, 2023 | 33.58 | 34.30 | 33.58 | 33.92 | 46,625 | +0.60(+1.79%) |
Sep 13, 2023 | 33.24 | 33.92 | 32.69 | 33.33 | 44,447 | +0.19(+0.57%) |
Sep 12, 2023 | 32.63 | 33.33 | 32.63 | 33.14 | 34,821 | +0.38(+1.15%) |
Sep 11, 2023 | 33.38 | 33.44 | 32.50 | 32.76 | 35,219 | -0.44(-1.32%) |
Sep 08, 2023 | 32.44 | 33.76 | 32.08 | 33.20 | 41,760 | +0.76(+2.36%) |
Sep 07, 2023 | 33.14 | 33.28 | 31.95 | 32.43 | 65,687 | -0.62(-1.86%) |
Sep 06, 2023 | 33.52 | 33.54 | 32.78 | 33.05 | 57,818 | -0.60(-1.77%) |
Sep 05, 2023 | 35.60 | 35.60 | 32.77 | 33.65 | 63,510 | -2.24(-6.23%) |