Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 32.82 | 32.98 | 32.36 | 32.60 | 227,547 | +0.11(+0.33%) |
Nov 29, 2023 | 32.65 | 32.70 | 32.45 | 32.49 | 193,334 | -0.23(-0.69%) |
Nov 28, 2023 | 32.58 | 32.82 | 32.42 | 32.72 | 211,221 | +0.49(+1.53%) |
Nov 27, 2023 | 32.65 | 32.65 | 32.23 | 32.23 | 176,745 | -0.16(-0.49%) |
Nov 24, 2023 | 32.28 | 32.48 | 32.26 | 32.38 | 121,217 | +0.64(+2.01%) |
Nov 22, 2023 | 31.34 | 31.75 | 31.19 | 31.75 | 177,052 | -0.31(-0.98%) |
Nov 21, 2023 | 32.15 | 32.20 | 32.00 | 32.06 | 440,347 | -0.03(-0.09%) |
Nov 20, 2023 | 32.16 | 32.31 | 31.96 | 32.09 | 493,580 | +0.33(+1.05%) |
Nov 17, 2023 | 31.47 | 31.89 | 31.47 | 31.75 | 294,860 | +0.44(+1.39%) |
Nov 16, 2023 | 31.31 | 31.39 | 31.04 | 31.32 | 400,232 | -0.28(-0.89%) |
Nov 15, 2023 | 32.00 | 32.03 | 31.60 | 31.60 | 313,665 | -0.57(-1.78%) |
Nov 14, 2023 | 31.93 | 32.19 | 31.87 | 32.17 | 268,319 | +0.49(+1.56%) |
Nov 13, 2023 | 31.19 | 31.68 | 31.18 | 31.68 | 177,946 | +0.43(+1.36%) |
Nov 10, 2023 | 31.24 | 31.34 | 30.65 | 31.25 | 355,135 | +0.45(+1.45%) |
Nov 09, 2023 | 30.82 | 31.09 | 30.74 | 30.81 | 264,628 | +0.18(+0.60%) |
Nov 08, 2023 | 30.89 | 31.11 | 30.50 | 30.62 | 231,472 | -0.50(-1.62%) |
Nov 07, 2023 | 31.19 | 31.21 | 30.93 | 31.13 | 328,915 | -0.73(-2.28%) |
Nov 06, 2023 | 32.15 | 32.15 | 31.75 | 31.85 | 416,573 | +0.08(+0.24%) |
Nov 03, 2023 | 31.73 | 31.96 | 31.61 | 31.77 | 224,276 | -0.54(-1.68%) |
Nov 02, 2023 | 32.11 | 32.40 | 32.03 | 32.32 | 313,955 | +0.61(+1.92%) |
Nov 01, 2023 | 31.67 | 31.92 | 31.50 | 31.71 | 200,714 | +0.16(+0.52%) |
Oct 31, 2023 | 31.52 | 31.71 | 31.23 | 31.54 | 773,205 | +0.04(+0.12%) |
Oct 30, 2023 | 32.18 | 32.30 | 31.42 | 31.50 | 878,673 | +0.06(+0.18%) |
Oct 27, 2023 | 31.98 | 32.06 | 31.45 | 31.45 | 439,295 | -0.02(-0.06%) |
Oct 26, 2023 | 31.52 | 31.70 | 30.50 | 31.46 | 340,403 | -0.11(-0.34%) |
Oct 25, 2023 | 31.51 | 31.65 | 31.42 | 31.57 | 197,145 | +0.18(+0.59%) |
Oct 24, 2023 | 31.84 | 31.87 | 31.39 | 31.39 | 391,600 | -0.18(-0.58%) |
Oct 23, 2023 | 31.77 | 31.89 | 31.48 | 31.57 | 358,224 | +0.09(+0.28%) |
Oct 20, 2023 | 31.76 | 31.80 | 31.43 | 31.48 | 227,655 | -0.23(-0.73%) |
Oct 19, 2023 | 31.55 | 31.75 | 31.39 | 31.72 | 346,193 | -0.06(-0.18%) |
Oct 18, 2023 | 31.95 | 31.99 | 30.94 | 31.77 | 276,407 | -0.24(-0.76%) |
Oct 17, 2023 | 31.61 | 32.02 | 31.61 | 32.02 | 233,263 | +0.29(+0.92%) |
Oct 16, 2023 | 31.75 | 31.76 | 31.47 | 31.73 | 182,932 | +0.16(+0.52%) |
Oct 13, 2023 | 31.65 | 31.71 | 31.43 | 31.56 | 160,431 | +0.40(+1.27%) |
Oct 12, 2023 | 31.40 | 31.40 | 31.04 | 31.16 | 124,755 | +0.03(+0.09%) |
Oct 11, 2023 | 31.41 | 31.45 | 31.00 | 31.14 | 208,473 | +0.10(+0.31%) |
Oct 10, 2023 | 31.02 | 31.21 | 30.90 | 31.04 | 187,940 | +0.25(+0.82%) |
Oct 09, 2023 | 30.51 | 30.80 | 30.45 | 30.79 | 463,766 | +0.74(+2.45%) |
Oct 06, 2023 | 29.84 | 30.28 | 29.34 | 30.05 | 407,271 | +0.50(+1.71%) |
Oct 05, 2023 | 29.17 | 29.57 | 29.16 | 29.55 | 191,031 | +0.10(+0.33%) |
Oct 04, 2023 | 29.68 | 29.68 | 29.16 | 29.45 | 269,866 | -0.50(-1.68%) |
Oct 03, 2023 | 29.76 | 29.98 | 29.66 | 29.95 | 255,931 | -0.44(-1.43%) |
Oct 02, 2023 | 30.96 | 30.99 | 30.11 | 30.39 | 240,929 | -0.53(-1.72%) |
Sep 29, 2023 | 31.52 | 31.54 | 30.92 | 30.92 | 420,981 | -0.53(-1.69%) |
Sep 28, 2023 | 31.45 | 31.61 | 31.35 | 31.45 | 336,702 | -0.03(-0.09%) |
Sep 27, 2023 | 31.16 | 31.48 | 31.13 | 31.48 | 478,736 | +0.57(+1.85%) |
Sep 26, 2023 | 30.83 | 31.14 | 30.83 | 30.91 | 251,498 | -0.42(-1.33%) |
Sep 25, 2023 | 31.07 | 31.39 | 31.19 | 31.33 | 305,578 | +0.00(+0.00%) |
Sep 22, 2023 | 31.45 | 31.55 | 31.26 | 31.33 | 358,788 | +0.62(+2.02%) |
Sep 21, 2023 | 31.31 | 31.31 | 30.71 | 30.71 | 2,091,627 | -0.57(-1.83%) |
Sep 20, 2023 | 31.66 | 31.85 | 31.22 | 31.28 | 870,637 | -0.17(-0.55%) |
Sep 19, 2023 | 31.63 | 31.64 | 31.42 | 31.45 | 330,955 | +0.44(+1.41%) |
Sep 18, 2023 | 31.07 | 31.16 | 30.85 | 31.02 | 215,153 | -0.17(-0.55%) |
Sep 15, 2023 | 31.11 | 31.40 | 31.10 | 31.19 | 269,653 | -0.29(-0.91%) |
Sep 14, 2023 | 31.17 | 31.48 | 31.17 | 31.48 | 145,258 | +0.46(+1.48%) |
Sep 13, 2023 | 31.09 | 31.12 | 30.82 | 31.02 | 226,341 | +0.06(+0.18%) |
Sep 12, 2023 | 30.69 | 31.10 | 30.69 | 30.96 | 369,180 | +0.31(+1.00%) |
Sep 11, 2023 | 30.79 | 30.91 | 30.61 | 30.66 | 452,394 | +0.47(+1.55%) |
Sep 08, 2023 | 29.98 | 30.25 | 29.97 | 30.19 | 249,451 | +0.24(+0.80%) |
Sep 07, 2023 | 30.12 | 30.24 | 29.95 | 29.95 | 137,713 | -0.31(-1.01%) |
Sep 06, 2023 | 30.43 | 30.59 | 30.21 | 30.26 | 165,238 | +0.04(+0.13%) |
Sep 05, 2023 | 30.51 | 30.52 | 30.15 | 30.22 | 180,489 | +0.21(+0.70%) |