Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.52 | 29.57 | 29.46 | 29.57 | 3,427 | -0.09(-0.30%) |
Nov 29, 2023 | 29.64 | 29.69 | 29.64 | 29.66 | 1,218 | +0.27(+0.92%) |
Nov 28, 2023 | 29.24 | 29.44 | 29.19 | 29.39 | 4,003 | +0.16(+0.55%) |
Nov 27, 2023 | 29.18 | 29.35 | 29.18 | 29.23 | 1,120 | -0.14(-0.47%) |
Nov 24, 2023 | 29.22 | 29.37 | 29.22 | 29.37 | 2,596 | +0.35(+1.20%) |
Nov 22, 2023 | 29.07 | 29.10 | 28.96 | 29.02 | 2,713 | +0.00(+0.00%) |
Nov 21, 2023 | 29.15 | 29.15 | 28.96 | 29.02 | 7,228 | -0.11(-0.38%) |
Nov 20, 2023 | 28.98 | 29.14 | 28.98 | 29.13 | 3,187 | +0.10(+0.34%) |
Nov 17, 2023 | 28.89 | 29.03 | 28.86 | 29.03 | 10,297 | +0.35(+1.22%) |
Nov 16, 2023 | 28.67 | 28.80 | 28.59 | 28.69 | 3,149 | +0.19(+0.66%) |
Nov 15, 2023 | 28.49 | 28.58 | 28.45 | 28.50 | 7,205 | +0.14(+0.49%) |
Nov 14, 2023 | 28.23 | 28.40 | 28.19 | 28.36 | 12,573 | +0.89(+3.23%) |
Nov 13, 2023 | 27.29 | 27.50 | 27.17 | 27.47 | 7,454 | +0.15(+0.55%) |
Nov 10, 2023 | 27.23 | 27.38 | 27.11 | 27.32 | 14,662 | +0.14(+0.51%) |
Nov 09, 2023 | 27.41 | 27.53 | 27.18 | 27.18 | 8,494 | -0.03(-0.11%) |
Nov 08, 2023 | 27.14 | 27.24 | 27.14 | 27.21 | 9,964 | +0.17(+0.63%) |
Nov 07, 2023 | 27.01 | 27.09 | 26.91 | 27.04 | 34,037 | -0.09(-0.33%) |
Nov 06, 2023 | 27.20 | 27.20 | 26.96 | 27.13 | 13,503 | -0.15(-0.55%) |
Nov 03, 2023 | 27.28 | 27.38 | 27.21 | 27.28 | 5,128 | +0.32(+1.18%) |
Nov 02, 2023 | 26.97 | 27.06 | 26.88 | 26.96 | 5,290 | +0.48(+1.81%) |
Nov 01, 2023 | 26.29 | 26.48 | 26.27 | 26.48 | 1,918 | +0.26(+0.99%) |
Oct 31, 2023 | 26.19 | 26.33 | 26.10 | 26.23 | 4,129 | -0.03(-0.11%) |
Oct 30, 2023 | 26.17 | 26.25 | 26.09 | 26.25 | 5,786 | +0.42(+1.62%) |
Oct 27, 2023 | 26.17 | 26.17 | 25.81 | 25.84 | 3,269 | -0.13(-0.50%) |
Oct 26, 2023 | 26.05 | 26.18 | 25.91 | 25.97 | 4,767 | -0.27(-1.03%) |
Oct 25, 2023 | 26.32 | 26.38 | 26.21 | 26.23 | 6,592 | -0.14(-0.53%) |
Oct 24, 2023 | 26.34 | 26.37 | 26.30 | 26.37 | 850 | +0.02(+0.08%) |
Oct 23, 2023 | 26.09 | 26.47 | 26.01 | 26.35 | 30,146 | +0.17(+0.65%) |
Oct 20, 2023 | 26.32 | 26.34 | 26.17 | 26.19 | 9,371 | -0.37(-1.39%) |
Oct 19, 2023 | 26.62 | 26.68 | 26.52 | 26.55 | 5,697 | +0.08(+0.30%) |
Oct 18, 2023 | 26.65 | 26.71 | 26.47 | 26.47 | 9,590 | -0.54(-1.99%) |
Oct 17, 2023 | 26.77 | 27.11 | 26.77 | 27.01 | 2,959 | +0.01(+0.04%) |
Oct 16, 2023 | 26.80 | 27.00 | 26.82 | 27.00 | 8,448 | +0.34(+1.27%) |
Oct 13, 2023 | 26.88 | 26.88 | 26.61 | 26.66 | 9,272 | -0.39(-1.44%) |
Oct 12, 2023 | 27.41 | 27.46 | 27.05 | 27.05 | 3,749 | -0.36(-1.31%) |
Oct 11, 2023 | 27.43 | 27.45 | 27.34 | 27.41 | 9,732 | +0.07(+0.26%) |
Oct 10, 2023 | 26.92 | 27.34 | 26.92 | 27.34 | 8,613 | +0.47(+1.74%) |
Oct 09, 2023 | 26.68 | 26.87 | 26.62 | 26.87 | 3,023 | -0.15(-0.55%) |
Oct 06, 2023 | 26.58 | 27.12 | 26.53 | 27.02 | 4,577 | +0.35(+1.31%) |
Oct 05, 2023 | 26.61 | 26.67 | 26.51 | 26.67 | 3,012 | +0.02(+0.07%) |
Oct 04, 2023 | 26.61 | 26.65 | 26.41 | 26.65 | 3,998 | +0.28(+1.06%) |
Oct 03, 2023 | 26.47 | 26.56 | 26.34 | 26.37 | 13,818 | -0.33(-1.23%) |
Oct 02, 2023 | 26.94 | 26.94 | 26.66 | 26.70 | 11,446 | -0.38(-1.40%) |
Sep 29, 2023 | 27.39 | 27.46 | 27.08 | 27.08 | 5,056 | -0.05(-0.18%) |
Sep 28, 2023 | 27.08 | 27.14 | 27.01 | 27.13 | 4,702 | +0.35(+1.30%) |
Sep 27, 2023 | 26.84 | 26.84 | 26.53 | 26.78 | 10,724 | -0.11(-0.41%) |
Sep 26, 2023 | 27.01 | 27.04 | 26.80 | 26.89 | 11,347 | -0.38(-1.39%) |
Sep 25, 2023 | 27.25 | 27.29 | 27.27 | 27.27 | 5,316 | -0.36(-1.30%) |
Sep 22, 2023 | 27.70 | 27.75 | 27.56 | 27.63 | 35,525 | -0.01(-0.04%) |
Sep 21, 2023 | 27.79 | 27.80 | 27.64 | 27.64 | 13,247 | -0.31(-1.11%) |
Sep 20, 2023 | 28.22 | 28.32 | 27.95 | 27.95 | 3,918 | -0.07(-0.25%) |
Sep 19, 2023 | 28.03 | 28.03 | 27.92 | 28.02 | 5,310 | -0.08(-0.28%) |
Sep 18, 2023 | 27.98 | 28.14 | 27.98 | 28.10 | 14,749 | -0.13(-0.48%) |
Sep 15, 2023 | 28.33 | 28.39 | 28.23 | 28.23 | 3,251 | +0.03(+0.12%) |
Sep 14, 2023 | 28.09 | 28.24 | 28.08 | 28.20 | 6,179 | +0.20(+0.71%) |
Sep 13, 2023 | 27.98 | 28.16 | 27.96 | 28.00 | 4,107 | -0.12(-0.43%) |
Sep 12, 2023 | 28.12 | 28.23 | 28.12 | 28.12 | 4,676 | -0.27(-0.95%) |
Sep 11, 2023 | 28.35 | 28.40 | 28.27 | 28.39 | 1,838 | +0.29(+1.03%) |
Sep 08, 2023 | 28.11 | 28.21 | 28.09 | 28.10 | 1,332 | -0.03(-0.11%) |
Sep 07, 2023 | 28.13 | 28.14 | 27.99 | 28.13 | 15,646 | -0.12(-0.42%) |
Sep 06, 2023 | 28.29 | 28.29 | 28.13 | 28.25 | 3,236 | +0.05(+0.18%) |
Sep 05, 2023 | 28.51 | 28.51 | 28.19 | 28.20 | 7,117 | -0.42(-1.46%) |