Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.03 | 27.03 | 26.70 | 26.87 | 65,956 | +0.19(+0.72%) |
Nov 29, 2023 | 26.76 | 26.86 | 26.55 | 26.68 | 107,595 | +0.11(+0.43%) |
Nov 28, 2023 | 26.53 | 26.65 | 26.47 | 26.57 | 92,639 | +0.11(+0.43%) |
Nov 27, 2023 | 26.62 | 26.62 | 26.39 | 26.45 | 54,755 | -0.21(-0.79%) |
Nov 24, 2023 | 26.58 | 26.85 | 26.58 | 26.66 | 39,166 | -0.06(-0.21%) |
Nov 22, 2023 | 26.48 | 26.72 | 26.34 | 26.72 | 118,529 | +0.13(+0.50%) |
Nov 21, 2023 | 26.53 | 26.73 | 26.28 | 26.58 | 83,904 | +0.06(+0.22%) |
Nov 20, 2023 | 26.64 | 26.64 | 26.49 | 26.53 | 53,981 | -0.11(-0.42%) |
Nov 17, 2023 | 26.78 | 26.78 | 26.46 | 26.64 | 64,217 | +0.16(+0.60%) |
Nov 16, 2023 | 26.72 | 27.03 | 26.47 | 26.48 | 58,521 | -0.23(-0.87%) |
Nov 15, 2023 | 26.86 | 27.01 | 26.66 | 26.71 | 64,772 | -0.02(-0.07%) |
Nov 14, 2023 | 26.27 | 26.81 | 26.27 | 26.73 | 64,413 | +0.69(+2.65%) |
Nov 13, 2023 | 25.89 | 26.12 | 25.89 | 26.04 | 31,533 | +0.06(+0.22%) |
Nov 10, 2023 | 26.21 | 26.39 | 25.95 | 25.99 | 57,520 | -0.17(-0.64%) |
Nov 09, 2023 | 26.24 | 26.42 | 25.94 | 26.15 | 97,883 | +0.03(+0.11%) |
Nov 08, 2023 | 26.66 | 26.70 | 26.10 | 26.13 | 24,457 | -0.61(-2.27%) |
Nov 07, 2023 | 26.89 | 27.12 | 26.69 | 26.73 | 31,741 | -0.25(-0.93%) |
Nov 06, 2023 | 27.49 | 27.49 | 26.92 | 26.98 | 24,994 | -0.34(-1.23%) |
Nov 03, 2023 | 27.03 | 27.82 | 27.03 | 27.32 | 38,527 | +0.39(+1.45%) |
Nov 02, 2023 | 26.25 | 27.26 | 26.25 | 26.93 | 53,610 | +0.76(+2.92%) |
Nov 01, 2023 | 25.66 | 26.40 | 25.66 | 26.16 | 60,839 | +0.41(+1.59%) |
Oct 31, 2023 | 25.43 | 25.87 | 25.41 | 25.75 | 122,090 | +0.19(+0.73%) |
Oct 30, 2023 | 25.57 | 25.88 | 25.40 | 25.57 | 27,030 | -0.02(-0.07%) |
Oct 27, 2023 | 26.01 | 26.01 | 25.54 | 25.59 | 45,909 | -0.47(-1.79%) |
Oct 26, 2023 | 25.89 | 26.23 | 25.78 | 26.05 | 31,175 | -0.06(-0.21%) |
Oct 25, 2023 | 26.22 | 26.73 | 26.00 | 26.11 | 53,131 | -0.30(-1.13%) |
Oct 24, 2023 | 26.05 | 26.51 | 26.05 | 26.41 | 15,956 | +0.31(+1.18%) |
Oct 23, 2023 | 26.21 | 26.26 | 25.86 | 26.10 | 31,421 | -0.39(-1.48%) |
Oct 20, 2023 | 26.61 | 26.61 | 26.48 | 26.49 | 28,434 | -0.22(-0.84%) |
Oct 19, 2023 | 26.72 | 27.19 | 26.68 | 26.71 | 62,847 | -0.17(-0.62%) |
Oct 18, 2023 | 27.21 | 27.43 | 26.88 | 26.88 | 24,119 | -0.40(-1.47%) |
Oct 17, 2023 | 27.26 | 27.49 | 27.26 | 27.28 | 27,849 | +0.05(+0.17%) |
Oct 16, 2023 | 27.27 | 27.34 | 26.93 | 27.24 | 18,081 | +0.21(+0.79%) |
Oct 13, 2023 | 26.69 | 27.02 | 26.57 | 27.02 | 32,109 | +0.55(+2.08%) |
Oct 12, 2023 | 26.41 | 26.62 | 26.41 | 26.47 | 31,539 | +0.02(+0.07%) |
Oct 11, 2023 | 26.33 | 26.51 | 26.30 | 26.45 | 20,458 | +0.19(+0.71%) |
Oct 10, 2023 | 26.35 | 26.43 | 26.10 | 26.27 | 25,087 | -0.03(-0.11%) |
Oct 09, 2023 | 25.81 | 26.31 | 25.81 | 26.29 | 20,977 | +0.59(+2.28%) |
Oct 06, 2023 | 25.17 | 25.88 | 25.17 | 25.71 | 35,881 | +0.56(+2.22%) |
Oct 05, 2023 | 25.34 | 25.35 | 24.95 | 25.15 | 48,404 | -0.20(-0.77%) |
Oct 04, 2023 | 25.46 | 25.75 | 25.12 | 25.34 | 30,002 | -0.34(-1.31%) |
Oct 03, 2023 | 26.40 | 26.40 | 25.26 | 25.68 | 111,403 | -1.04(-3.91%) |
Oct 02, 2023 | 26.92 | 26.92 | 26.47 | 26.72 | 62,088 | -0.21(-0.80%) |
Sep 29, 2023 | 27.27 | 27.47 | 26.93 | 26.94 | 47,423 | -0.34(-1.23%) |
Sep 28, 2023 | 27.93 | 27.93 | 27.23 | 27.27 | 35,376 | -0.70(-2.50%) |
Sep 27, 2023 | 28.15 | 28.15 | 27.69 | 27.97 | 17,689 | -0.15(-0.53%) |
Sep 26, 2023 | 28.19 | 28.26 | 28.12 | 28.12 | 45,292 | -0.22(-0.79%) |
Sep 25, 2023 | 28.15 | 28.42 | 28.22 | 28.34 | 36,134 | +0.26(+0.93%) |
Sep 22, 2023 | 28.22 | 28.34 | 28.05 | 28.08 | 38,414 | -0.02(-0.07%) |
Sep 21, 2023 | 28.38 | 28.38 | 28.10 | 28.10 | 23,153 | -0.34(-1.18%) |
Sep 20, 2023 | 28.41 | 28.61 | 28.22 | 28.44 | 26,742 | -0.08(-0.29%) |
Sep 19, 2023 | 28.30 | 28.52 | 28.25 | 28.52 | 25,581 | +0.25(+0.89%) |
Sep 18, 2023 | 28.26 | 28.30 | 28.07 | 28.27 | 16,036 | +0.05(+0.17%) |
Sep 15, 2023 | 28.32 | 28.32 | 28.22 | 28.22 | 23,220 | -0.02(-0.07%) |
Sep 14, 2023 | 28.01 | 28.26 | 28.01 | 28.24 | 16,309 | +0.33(+1.17%) |
Sep 13, 2023 | 28.02 | 28.05 | 27.80 | 27.92 | 23,246 | -0.03(-0.10%) |
Sep 12, 2023 | 27.69 | 28.05 | 27.69 | 27.94 | 60,738 | +0.31(+1.11%) |
Sep 11, 2023 | 27.78 | 27.84 | 27.56 | 27.64 | 59,757 | -0.03(-0.10%) |
Sep 08, 2023 | 27.56 | 27.72 | 27.54 | 27.66 | 47,056 | +0.14(+0.51%) |
Sep 07, 2023 | 27.36 | 27.59 | 27.36 | 27.52 | 23,977 | +0.16(+0.58%) |
Sep 06, 2023 | 27.98 | 27.98 | 27.37 | 27.37 | 47,119 | -0.74(-2.62%) |
Sep 05, 2023 | 28.19 | 28.28 | 28.10 | 28.10 | 35,576 | -0.01(-0.03%) |