Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.70 | 23.75 | 23.61 | 23.69 | 5,803 | -0.02(-0.08%) |
Nov 29, 2023 | 23.73 | 23.75 | 23.69 | 23.70 | 9,001 | -0.05(-0.20%) |
Nov 28, 2023 | 23.73 | 23.75 | 23.73 | 23.75 | 3,482 | -0.01(-0.04%) |
Nov 27, 2023 | 23.82 | 23.82 | 23.76 | 23.76 | 1,540 | +0.00(+0.00%) |
Nov 24, 2023 | 23.66 | 23.76 | 23.66 | 23.76 | 2,033 | -0.01(-0.04%) |
Nov 22, 2023 | 23.78 | 23.78 | 23.66 | 23.77 | 3,035 | -0.03(-0.12%) |
Nov 21, 2023 | 23.69 | 23.80 | 23.69 | 23.80 | 4,032 | +0.19(+0.81%) |
Nov 20, 2023 | 23.80 | 23.80 | 23.59 | 23.61 | 12,987 | -0.21(-0.88%) |
Nov 17, 2023 | 23.77 | 23.89 | 23.77 | 23.82 | 3,295 | +0.05(+0.20%) |
Nov 16, 2023 | 23.61 | 23.77 | 23.56 | 23.77 | 1,850 | +0.16(+0.69%) |
Nov 15, 2023 | 23.51 | 23.61 | 23.51 | 23.61 | 2,778 | +0.13(+0.57%) |
Nov 14, 2023 | 23.74 | 23.82 | 23.38 | 23.47 | 17,522 | -0.38(-1.60%) |
Nov 13, 2023 | 23.75 | 23.86 | 23.72 | 23.86 | 4,070 | +0.09(+0.36%) |
Nov 10, 2023 | 23.86 | 23.86 | 23.56 | 23.77 | 4,403 | +0.06(+0.25%) |
Nov 09, 2023 | 23.69 | 23.71 | 23.58 | 23.71 | 4,918 | +0.14(+0.61%) |
Nov 08, 2023 | 23.58 | 23.58 | 23.30 | 23.57 | 3,239 | -0.01(-0.04%) |
Nov 07, 2023 | 23.44 | 23.59 | 23.30 | 23.58 | 13,558 | +0.14(+0.60%) |
Nov 06, 2023 | 23.43 | 23.47 | 23.30 | 23.44 | 25,544 | +0.18(+0.77%) |
Nov 03, 2023 | 22.97 | 23.26 | 22.94 | 23.26 | 7,924 | +0.10(+0.45%) |
Nov 02, 2023 | 22.93 | 23.15 | 22.93 | 23.15 | 3,103 | +0.21(+0.94%) |
Nov 01, 2023 | 23.01 | 23.01 | 22.93 | 22.94 | 2,148 | -0.07(-0.32%) |
Oct 31, 2023 | 22.96 | 23.02 | 22.73 | 23.01 | 6,901 | +0.10(+0.45%) |
Oct 30, 2023 | 22.97 | 22.97 | 22.69 | 22.91 | 4,384 | -0.07(-0.29%) |
Oct 27, 2023 | 23.00 | 23.00 | 22.97 | 22.97 | 346 | -0.05(-0.21%) |
Oct 26, 2023 | 22.47 | 23.04 | 22.45 | 23.02 | 4,127 | -0.04(-0.16%) |
Oct 25, 2023 | 22.95 | 23.09 | 22.55 | 23.06 | 4,599 | +0.09(+0.38%) |
Oct 24, 2023 | 22.86 | 23.26 | 22.83 | 22.97 | 2,705 | +0.23(+1.03%) |
Oct 23, 2023 | 22.79 | 22.79 | 22.52 | 22.74 | 9,804 | +0.10(+0.46%) |
Oct 20, 2023 | 22.74 | 22.93 | 22.63 | 22.63 | 7,215 | -0.40(-1.76%) |
Oct 19, 2023 | 22.83 | 23.04 | 22.47 | 23.04 | 12,748 | +0.21(+0.90%) |
Oct 18, 2023 | 23.16 | 23.21 | 22.79 | 22.83 | 15,940 | -0.38(-1.63%) |
Oct 17, 2023 | 23.45 | 23.48 | 23.16 | 23.21 | 9,580 | -0.28(-1.20%) |
Oct 16, 2023 | 23.43 | 23.49 | 23.36 | 23.49 | 3,092 | +0.05(+0.20%) |
Oct 13, 2023 | 23.55 | 23.55 | 23.45 | 23.45 | 487 | -0.07(-0.28%) |
Oct 12, 2023 | 23.42 | 23.51 | 23.42 | 23.51 | 2,972 | +0.00(+0.00%) |
Oct 11, 2023 | 23.40 | 23.51 | 23.31 | 23.51 | 5,222 | +0.07(+0.28%) |
Oct 10, 2023 | 23.45 | 23.45 | 23.44 | 23.45 | 1,574 | +0.15(+0.65%) |
Oct 09, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 302 | +0.00(+0.00%) |
Oct 06, 2023 | 23.19 | 23.29 | 23.19 | 23.29 | 1,410 | +0.00(+0.00%) |
Oct 05, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 1,137 | +0.00(+0.00%) |
Oct 04, 2023 | 23.20 | 23.29 | 23.20 | 23.29 | 2,044 | -0.05(-0.20%) |
Oct 03, 2023 | 23.25 | 23.39 | 23.05 | 23.34 | 9,821 | +0.00(+0.00%) |
Oct 02, 2023 | 23.36 | 23.36 | 23.31 | 23.34 | 6,808 | +0.01(+0.04%) |
Sep 29, 2023 | 23.39 | 23.39 | 23.33 | 23.33 | 2,023 | -0.03(-0.12%) |
Sep 28, 2023 | 23.36 | 23.36 | 23.26 | 23.36 | 1,414 | +0.02(+0.08%) |
Sep 27, 2023 | 23.34 | 23.34 | 23.20 | 23.34 | 5,947 | +0.05(+0.20%) |
Sep 26, 2023 | 23.39 | 23.39 | 23.25 | 23.29 | 2,509 | -0.06(-0.26%) |
Sep 25, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 1,223 | -0.01(-0.06%) |
Sep 22, 2023 | 23.36 | 23.43 | 23.36 | 23.37 | 1,645 | +0.01(+0.04%) |
Sep 21, 2023 | 23.34 | 23.36 | 23.12 | 23.36 | 6,949 | +0.00(+0.00%) |
Sep 20, 2023 | 23.39 | 23.39 | 23.36 | 23.36 | 2,805 | +0.00(+0.00%) |
Sep 19, 2023 | 23.28 | 23.38 | 23.27 | 23.36 | 4,587 | -0.06(-0.24%) |
Sep 18, 2023 | 23.34 | 23.42 | 23.28 | 23.42 | 3,205 | +0.05(+0.20%) |
Sep 15, 2023 | 23.41 | 23.42 | 23.37 | 23.37 | 1,259 | -0.06(-0.28%) |
Sep 14, 2023 | 23.41 | 23.45 | 23.36 | 23.43 | 1,642 | +0.05(+0.20%) |
Sep 13, 2023 | 23.40 | 23.43 | 23.39 | 23.39 | 699 | -0.09(-0.40%) |
Sep 12, 2023 | 23.39 | 23.48 | 23.32 | 23.48 | 1,646 | +0.06(+0.24%) |
Sep 11, 2023 | 23.38 | 23.43 | 23.36 | 23.42 | 3,022 | +0.04(+0.16%) |
Sep 08, 2023 | 23.40 | 23.41 | 23.39 | 23.39 | 2,649 | +0.06(+0.25%) |
Sep 07, 2023 | 23.33 | 23.33 | 23.20 | 23.33 | 1,870 | +0.07(+0.28%) |
Sep 06, 2023 | 23.24 | 23.27 | 23.23 | 23.26 | 1,086 | +0.04(+0.18%) |
Sep 05, 2023 | 23.26 | 23.27 | 23.22 | 23.22 | 2,454 | -0.01(-0.04%) |