Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.20(+0.82%) |
Nov 29, 2023 | 24.82 | 24.88 | 24.81 | 24.81 | 1,113 | +0.03(+0.10%) |
Nov 28, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 173 | +0.12(+0.50%) |
Nov 27, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 2 | +0.04(+0.17%) |
Nov 24, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 101 | +0.07(+0.27%) |
Nov 22, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 101 | +0.09(+0.36%) |
Nov 21, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 4 | -0.00(-0.01%) |
Nov 20, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 3 | -0.00(-0.01%) |
Nov 17, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 101 | +0.22(+0.90%) |
Nov 16, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 6 | +0.09(+0.38%) |
Nov 15, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 1 | +0.05(+0.20%) |
Nov 14, 2023 | 23.83 | 24.12 | 23.83 | 24.12 | 348 | +0.67(+2.85%) |
Nov 13, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 10 | +0.02(+0.08%) |
Nov 10, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 104 | -0.01(-0.05%) |
Nov 09, 2023 | 23.59 | 23.60 | 23.42 | 23.44 | 7,959 | -0.10(-0.44%) |
Nov 08, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 7 | -0.10(-0.42%) |
Nov 07, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 68 | +0.06(+0.23%) |
Nov 06, 2023 | 23.72 | 23.72 | 23.59 | 23.59 | 1,621 | -0.43(-1.81%) |
Nov 03, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 12,691 | +0.30(+1.25%) |
Nov 02, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 3 | +0.62(+2.66%) |
Nov 01, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.38(+1.66%) |
Oct 31, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | +0.03(+0.13%) |
Oct 30, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 89 | +0.47(+2.11%) |
Oct 27, 2023 | 22.39 | 22.39 | 22.24 | 22.24 | 3,534 | -0.48(-2.13%) |
Oct 26, 2023 | 22.66 | 22.72 | 22.66 | 22.72 | 174 | +0.03(+0.11%) |
Oct 25, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | -0.11(-0.47%) |
Oct 24, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 2 | +0.21(+0.94%) |
Oct 23, 2023 | 22.64 | 22.64 | 22.59 | 22.59 | 245 | -0.12(-0.52%) |
Oct 20, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 101 | -0.19(-0.84%) |
Oct 19, 2023 | 22.86 | 23.31 | 22.86 | 22.90 | 6,975 | -0.18(-0.80%) |
Oct 18, 2023 | 23.34 | 23.34 | 23.09 | 23.09 | 211 | -0.32(-1.37%) |
Oct 17, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 54 | +0.08(+0.32%) |
Oct 16, 2023 | 23.33 | 23.35 | 23.12 | 23.33 | 8,033 | +0.13(+0.57%) |
Oct 13, 2023 | 23.44 | 23.44 | 23.01 | 23.20 | 17,174 | -0.08(-0.34%) |
Oct 12, 2023 | 23.48 | 23.52 | 23.21 | 23.28 | 4,283 | -0.30(-1.27%) |
Oct 11, 2023 | 23.45 | 23.58 | 23.45 | 23.58 | 2,140 | +0.24(+1.01%) |
Oct 10, 2023 | 23.08 | 23.34 | 23.06 | 23.34 | 1,335 | +0.27(+1.17%) |
Oct 09, 2023 | 22.67 | 23.07 | 22.67 | 23.07 | 3,257 | +0.16(+0.70%) |
Oct 06, 2023 | 22.38 | 22.91 | 22.35 | 22.91 | 432 | +0.30(+1.35%) |
Oct 05, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 3 | +0.06(+0.28%) |
Oct 04, 2023 | 22.41 | 22.58 | 22.14 | 22.54 | 5,146 | +0.16(+0.73%) |
Oct 03, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 41 | -0.36(-1.57%) |
Oct 02, 2023 | 23.25 | 23.25 | 22.74 | 22.74 | 371 | -0.66(-2.84%) |
Sep 29, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 101 | -0.03(-0.12%) |
Sep 28, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.02(+0.09%) |
Sep 27, 2023 | 23.67 | 23.67 | 23.41 | 23.41 | 347 | -0.24(-1.03%) |
Sep 26, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 8 | -0.43(-1.77%) |
Sep 25, 2023 | 23.88 | 24.08 | 24.08 | 24.08 | 2,541 | -0.02(-0.07%) |
Sep 22, 2023 | 24.27 | 24.27 | 24.09 | 24.09 | 848 | -0.04(-0.15%) |
Sep 21, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 25 | -0.43(-1.75%) |
Sep 20, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.02(-0.09%) |
Sep 19, 2023 | 24.62 | 24.62 | 24.58 | 24.58 | 416 | -0.05(-0.20%) |
Sep 18, 2023 | 24.65 | 24.71 | 24.63 | 24.63 | 2,322 | -0.11(-0.45%) |
Sep 15, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 101 | -0.01(-0.03%) |
Sep 14, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 26 | +0.41(+1.67%) |
Sep 13, 2023 | 24.30 | 24.65 | 24.30 | 24.34 | 4,103 | -0.10(-0.42%) |
Sep 12, 2023 | 24.19 | 24.44 | 24.15 | 24.44 | 3,384 | +0.02(+0.10%) |
Sep 11, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 5 | +0.10(+0.41%) |
Sep 08, 2023 | 24.15 | 24.33 | 24.15 | 24.32 | 743 | +0.08(+0.33%) |
Sep 07, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.16(+0.64%) |
Sep 06, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 2 | -0.29(-1.20%) |
Sep 05, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.06(+0.24%) |