Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.16 | 24.30 | 24.16 | 24.30 | 5,850 | +0.09(+0.37%) |
Nov 29, 2023 | 24.32 | 24.32 | 24.21 | 24.21 | 13,937 | -0.16(-0.67%) |
Nov 28, 2023 | 24.27 | 24.38 | 24.27 | 24.37 | 18,502 | +0.21(+0.88%) |
Nov 27, 2023 | 24.14 | 24.20 | 24.10 | 24.16 | 11,226 | -0.08(-0.32%) |
Nov 24, 2023 | 24.23 | 24.25 | 24.23 | 24.24 | 1,414 | +0.03(+0.13%) |
Nov 22, 2023 | 24.25 | 24.25 | 24.21 | 24.21 | 8,348 | -0.03(-0.12%) |
Nov 21, 2023 | 24.34 | 24.39 | 24.24 | 24.24 | 11,562 | -0.20(-0.83%) |
Nov 20, 2023 | 24.38 | 24.47 | 24.38 | 24.44 | 15,427 | +0.29(+1.21%) |
Nov 17, 2023 | 24.14 | 24.17 | 24.13 | 24.15 | 9,954 | +0.05(+0.20%) |
Nov 16, 2023 | 24.17 | 24.22 | 24.02 | 24.10 | 23,659 | -0.22(-0.89%) |
Nov 15, 2023 | 24.34 | 24.38 | 24.31 | 24.32 | 13,067 | +0.21(+0.86%) |
Nov 14, 2023 | 23.96 | 24.15 | 23.96 | 24.11 | 26,220 | +0.56(+2.39%) |
Nov 13, 2023 | 23.56 | 23.62 | 23.54 | 23.54 | 5,971 | +0.01(+0.05%) |
Nov 10, 2023 | 23.37 | 23.54 | 23.37 | 23.53 | 23,578 | +0.17(+0.73%) |
Nov 09, 2023 | 23.60 | 23.60 | 23.34 | 23.36 | 1,319 | -0.19(-0.81%) |
Nov 08, 2023 | 23.62 | 23.62 | 23.52 | 23.55 | 5,006 | -0.14(-0.60%) |
Nov 07, 2023 | 23.69 | 23.72 | 23.53 | 23.70 | 121,709 | -0.07(-0.29%) |
Nov 06, 2023 | 23.83 | 23.89 | 23.75 | 23.76 | 134,497 | +0.08(+0.33%) |
Nov 03, 2023 | 23.63 | 23.73 | 23.58 | 23.68 | 19,744 | +0.47(+2.03%) |
Nov 02, 2023 | 23.19 | 23.25 | 23.12 | 23.21 | 188,629 | +0.38(+1.68%) |
Nov 01, 2023 | 22.59 | 22.85 | 22.59 | 22.83 | 557,555 | +0.25(+1.09%) |
Oct 31, 2023 | 22.55 | 22.61 | 22.45 | 22.58 | 47,534 | -0.16(-0.70%) |
Oct 30, 2023 | 22.84 | 22.84 | 22.65 | 22.74 | 12,067 | +0.21(+0.95%) |
Oct 27, 2023 | 22.68 | 22.70 | 22.50 | 22.53 | 4,875 | -0.02(-0.07%) |
Oct 26, 2023 | 22.44 | 22.58 | 22.43 | 22.54 | 37,808 | -0.12(-0.52%) |
Oct 25, 2023 | 22.79 | 22.80 | 22.65 | 22.66 | 20,173 | -0.28(-1.23%) |
Oct 24, 2023 | 22.69 | 22.97 | 22.69 | 22.94 | 7,925 | +0.26(+1.14%) |
Oct 23, 2023 | 22.55 | 22.76 | 22.49 | 22.68 | 8,815 | +0.00(+0.02%) |
Oct 20, 2023 | 22.82 | 22.82 | 22.68 | 22.68 | 4,695 | -0.28(-1.22%) |
Oct 19, 2023 | 23.01 | 23.11 | 22.93 | 22.96 | 4,758 | -0.15(-0.65%) |
Oct 18, 2023 | 23.23 | 23.23 | 23.07 | 23.11 | 17,300 | -0.30(-1.27%) |
Oct 17, 2023 | 23.33 | 23.53 | 22.77 | 23.41 | 99,426 | -0.12(-0.50%) |
Oct 16, 2023 | 23.33 | 23.54 | 23.33 | 23.53 | 5,906 | +0.25(+1.06%) |
Oct 13, 2023 | 23.45 | 23.45 | 23.26 | 23.28 | 16,656 | -0.13(-0.55%) |
Oct 12, 2023 | 23.50 | 23.50 | 23.35 | 23.41 | 7,512 | -0.18(-0.75%) |
Oct 11, 2023 | 23.65 | 23.65 | 23.52 | 23.59 | 22,766 | +0.07(+0.31%) |
Oct 10, 2023 | 23.36 | 23.52 | 23.36 | 23.51 | 4,126 | +0.37(+1.59%) |
Oct 09, 2023 | 22.97 | 23.16 | 22.94 | 23.14 | 8,465 | -0.12(-0.52%) |
Oct 06, 2023 | 22.98 | 23.31 | 22.92 | 23.27 | 8,694 | +0.31(+1.36%) |
Oct 05, 2023 | 22.89 | 22.95 | 22.81 | 22.95 | 9,437 | +0.07(+0.32%) |
Oct 04, 2023 | 22.90 | 22.90 | 22.82 | 22.88 | 5,297 | -0.04(-0.17%) |
Oct 03, 2023 | 23.08 | 23.09 | 22.88 | 22.92 | 132,693 | -0.36(-1.56%) |
Oct 02, 2023 | 23.32 | 23.36 | 23.22 | 23.28 | 90,689 | -0.09(-0.40%) |
Sep 29, 2023 | 23.58 | 23.58 | 23.35 | 23.38 | 42,898 | +0.04(+0.19%) |
Sep 28, 2023 | 23.14 | 23.36 | 23.14 | 23.33 | 10,215 | +0.07(+0.30%) |
Sep 27, 2023 | 23.36 | 23.36 | 23.18 | 23.26 | 4,040 | +0.03(+0.12%) |
Sep 26, 2023 | 23.34 | 23.39 | 23.21 | 23.23 | 38,191 | -0.35(-1.50%) |
Sep 25, 2023 | 23.53 | 23.59 | 23.57 | 23.59 | 4,084 | -0.06(-0.25%) |
Sep 22, 2023 | 23.78 | 23.80 | 23.65 | 23.65 | 11,909 | +0.24(+1.01%) |
Sep 21, 2023 | 23.49 | 23.49 | 23.41 | 23.41 | 17,870 | -0.47(-1.99%) |
Sep 20, 2023 | 24.06 | 24.06 | 23.88 | 23.88 | 8,647 | -0.05(-0.20%) |
Sep 19, 2023 | 23.96 | 23.96 | 23.87 | 23.93 | 4,021 | -0.08(-0.33%) |
Sep 18, 2023 | 23.92 | 24.05 | 23.92 | 24.01 | 93,267 | -0.08(-0.34%) |
Sep 15, 2023 | 24.24 | 24.24 | 24.07 | 24.09 | 7,793 | -0.07(-0.28%) |
Sep 14, 2023 | 24.14 | 24.20 | 24.09 | 24.16 | 4,676 | +0.22(+0.92%) |
Sep 13, 2023 | 23.96 | 24.03 | 23.90 | 23.94 | 28,671 | -0.05(-0.21%) |
Sep 12, 2023 | 23.90 | 23.99 | 23.88 | 23.99 | 20,977 | -0.07(-0.29%) |
Sep 11, 2023 | 24.03 | 24.07 | 24.02 | 24.06 | 8,544 | +0.27(+1.14%) |
Sep 08, 2023 | 23.82 | 23.82 | 23.77 | 23.79 | 2,308 | +0.07(+0.30%) |
Sep 07, 2023 | 23.70 | 23.74 | 23.67 | 23.72 | 3,697 | -0.20(-0.82%) |
Sep 06, 2023 | 24.02 | 24.10 | 23.88 | 23.91 | 7,803 | -0.19(-0.77%) |
Sep 05, 2023 | 24.14 | 24.17 | 24.08 | 24.10 | 4,927 | -0.08(-0.33%) |