Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.86 | 24.96 | 24.81 | 24.96 | 2,231 | +0.09(+0.38%) |
Nov 29, 2023 | 25.08 | 25.08 | 24.86 | 24.86 | 3,426 | -0.04(-0.18%) |
Nov 28, 2023 | 24.84 | 24.96 | 24.84 | 24.91 | 7,099 | +0.01(+0.06%) |
Nov 27, 2023 | 24.92 | 24.92 | 24.88 | 24.89 | 4,070 | -0.03(-0.13%) |
Nov 24, 2023 | 24.93 | 24.93 | 24.92 | 24.93 | 1,089 | -0.03(-0.13%) |
Nov 22, 2023 | 24.96 | 24.98 | 24.92 | 24.96 | 2,727 | +0.16(+0.66%) |
Nov 21, 2023 | 24.85 | 24.85 | 24.79 | 24.80 | 12,064 | -0.06(-0.22%) |
Nov 20, 2023 | 24.79 | 24.90 | 24.79 | 24.85 | 2,328 | +0.18(+0.73%) |
Nov 17, 2023 | 24.63 | 24.68 | 24.63 | 24.67 | 2,566 | +0.03(+0.12%) |
Nov 16, 2023 | 24.62 | 24.64 | 24.59 | 24.64 | 6,000 | +0.01(+0.06%) |
Nov 15, 2023 | 24.66 | 24.70 | 24.63 | 24.63 | 4,782 | +0.06(+0.26%) |
Nov 14, 2023 | 24.49 | 24.56 | 24.49 | 24.56 | 718 | +0.43(+1.77%) |
Nov 13, 2023 | 24.16 | 24.16 | 24.14 | 24.14 | 254 | -0.04(-0.18%) |
Nov 10, 2023 | 23.88 | 24.18 | 23.85 | 24.18 | 2,852 | +0.38(+1.59%) |
Nov 09, 2023 | 24.02 | 24.02 | 23.80 | 23.80 | 2,556 | -0.20(-0.82%) |
Nov 08, 2023 | 24.05 | 24.05 | 23.95 | 24.00 | 1,064 | +0.03(+0.11%) |
Nov 07, 2023 | 23.96 | 24.01 | 23.96 | 23.97 | 1,020 | +0.08(+0.33%) |
Nov 06, 2023 | 23.86 | 23.89 | 23.86 | 23.89 | 894 | +0.01(+0.05%) |
Nov 03, 2023 | 23.83 | 23.93 | 23.83 | 23.88 | 438,859 | +0.21(+0.90%) |
Nov 02, 2023 | 23.42 | 23.67 | 23.42 | 23.67 | 1,217 | +0.38(+1.65%) |
Nov 01, 2023 | 23.11 | 23.28 | 23.11 | 23.28 | 2,345 | +0.26(+1.11%) |
Oct 31, 2023 | 22.88 | 23.03 | 22.88 | 23.03 | 700 | +0.13(+0.56%) |
Oct 30, 2023 | 22.89 | 22.94 | 22.89 | 22.90 | 919 | +0.34(+1.50%) |
Oct 27, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 164 | -0.13(-0.58%) |
Oct 26, 2023 | 22.84 | 22.84 | 22.68 | 22.69 | 874 | -0.30(-1.32%) |
Oct 25, 2023 | 23.09 | 23.09 | 22.99 | 22.99 | 1,039,924 | -0.34(-1.46%) |
Oct 24, 2023 | 23.34 | 23.34 | 23.18 | 23.33 | 2,502 | +0.19(+0.83%) |
Oct 23, 2023 | 23.32 | 23.32 | 23.14 | 23.14 | 1,132 | -0.04(-0.19%) |
Oct 20, 2023 | 23.25 | 23.26 | 23.18 | 23.18 | 2,186 | -0.27(-1.17%) |
Oct 19, 2023 | 23.66 | 23.66 | 23.46 | 23.46 | 114 | -0.15(-0.62%) |
Oct 18, 2023 | 23.77 | 23.77 | 23.60 | 23.60 | 1,400 | -0.29(-1.22%) |
Oct 17, 2023 | 23.93 | 23.93 | 23.89 | 23.89 | 4,266 | -0.02(-0.09%) |
Oct 16, 2023 | 23.84 | 23.94 | 23.84 | 23.92 | 2,897 | +0.28(+1.20%) |
Oct 13, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 178 | -0.14(-0.59%) |
Oct 12, 2023 | 23.87 | 23.92 | 23.77 | 23.77 | 940 | -0.16(-0.66%) |
Oct 11, 2023 | 23.86 | 23.93 | 23.83 | 23.93 | 3,267 | +0.08(+0.33%) |
Oct 10, 2023 | 23.97 | 23.97 | 23.85 | 23.85 | 1,141 | +0.12(+0.51%) |
Oct 09, 2023 | 23.59 | 23.77 | 23.56 | 23.73 | 983 | +0.15(+0.66%) |
Oct 06, 2023 | 23.51 | 23.58 | 23.51 | 23.58 | 1,102 | +0.26(+1.13%) |
Oct 05, 2023 | 23.24 | 23.31 | 23.23 | 23.31 | 384 | -0.07(-0.29%) |
Oct 04, 2023 | 23.23 | 23.39 | 23.14 | 23.38 | 57,648 | +0.24(+1.03%) |
Oct 03, 2023 | 23.31 | 23.31 | 23.12 | 23.14 | 5,705 | -0.33(-1.39%) |
Oct 02, 2023 | 23.48 | 23.50 | 23.36 | 23.47 | 4,369 | +0.02(+0.10%) |
Sep 29, 2023 | 23.65 | 23.65 | 23.39 | 23.45 | 20,909 | -0.08(-0.35%) |
Sep 28, 2023 | 23.37 | 23.58 | 23.37 | 23.53 | 11,521 | +0.17(+0.72%) |
Sep 27, 2023 | 23.28 | 23.44 | 23.28 | 23.36 | 5,357 | -0.01(-0.04%) |
Sep 26, 2023 | 23.52 | 23.52 | 23.33 | 23.37 | 26,190 | -0.33(-1.39%) |
Sep 25, 2023 | 23.65 | 23.70 | 23.65 | 23.70 | 387 | +0.07(+0.31%) |
Sep 22, 2023 | 23.80 | 23.80 | 23.63 | 23.63 | 12,145 | -0.07(-0.29%) |
Sep 21, 2023 | 23.92 | 23.92 | 23.70 | 23.70 | 1,112 | -0.36(-1.51%) |
Sep 20, 2023 | 24.33 | 24.33 | 24.06 | 24.06 | 1,413 | -0.20(-0.84%) |
Sep 19, 2023 | 24.24 | 24.26 | 24.12 | 24.26 | 3,900 | -0.04(-0.16%) |
Sep 18, 2023 | 24.25 | 24.35 | 24.25 | 24.30 | 8,667 | +0.05(+0.20%) |
Sep 15, 2023 | 24.34 | 24.34 | 24.25 | 24.25 | 2,661 | -0.30(-1.24%) |
Sep 14, 2023 | 24.50 | 24.57 | 24.50 | 24.56 | 843 | +0.20(+0.81%) |
Sep 13, 2023 | 24.36 | 24.43 | 24.33 | 24.36 | 4,478 | +0.04(+0.16%) |
Sep 12, 2023 | 24.39 | 24.39 | 24.30 | 24.32 | 3,895 | -0.14(-0.57%) |
Sep 11, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 84 | +0.17(+0.70%) |
Sep 08, 2023 | 24.35 | 24.35 | 24.29 | 24.29 | 1,107 | +0.05(+0.20%) |
Sep 07, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 1,281 | -0.06(-0.26%) |
Sep 06, 2023 | 24.42 | 24.42 | 24.26 | 24.31 | 4,401 | -0.17(-0.71%) |
Sep 05, 2023 | 24.61 | 24.61 | 24.48 | 24.48 | 2,388 | -0.10(-0.42%) |