Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.26 | 23.37 | 22.76 | 22.79 | 1,856,720 | -0.39(-1.69%) |
Nov 29, 2023 | 23.10 | 23.24 | 22.88 | 23.18 | 1,019,934 | +0.16(+0.70%) |
Nov 28, 2023 | 22.86 | 23.09 | 22.81 | 23.02 | 1,167,477 | +0.28(+1.22%) |
Nov 27, 2023 | 22.82 | 22.91 | 22.69 | 22.74 | 1,083,213 | -0.15(-0.67%) |
Nov 24, 2023 | 22.98 | 23.09 | 22.89 | 22.89 | 410,582 | -0.15(-0.66%) |
Nov 22, 2023 | 22.72 | 23.07 | 22.64 | 23.05 | 892,436 | -0.20(-0.86%) |
Nov 21, 2023 | 23.13 | 23.25 | 23.08 | 23.25 | 674,091 | +0.13(+0.58%) |
Nov 20, 2023 | 23.03 | 23.19 | 23.01 | 23.11 | 815,778 | +0.29(+1.25%) |
Nov 17, 2023 | 22.61 | 22.87 | 22.60 | 22.83 | 1,302,217 | +0.32(+1.44%) |
Nov 16, 2023 | 22.77 | 22.79 | 22.45 | 22.50 | 3,635,940 | -0.55(-2.40%) |
Nov 15, 2023 | 23.07 | 23.22 | 23.05 | 23.06 | 1,379,130 | -0.15(-0.66%) |
Nov 14, 2023 | 23.30 | 23.43 | 23.15 | 23.21 | 1,648,858 | -0.04(-0.16%) |
Nov 13, 2023 | 22.89 | 23.26 | 22.89 | 23.25 | 958,082 | +0.33(+1.46%) |
Nov 10, 2023 | 22.89 | 22.97 | 22.85 | 22.91 | 918,000 | +0.11(+0.50%) |
Nov 09, 2023 | 22.87 | 23.04 | 22.79 | 22.80 | 1,313,884 | -0.06(-0.25%) |
Nov 08, 2023 | 23.02 | 23.11 | 22.76 | 22.86 | 1,331,491 | -0.26(-1.11%) |
Nov 07, 2023 | 23.27 | 23.30 | 23.07 | 23.11 | 1,953,089 | -0.51(-2.14%) |
Nov 06, 2023 | 23.71 | 23.75 | 23.60 | 23.62 | 1,270,398 | +0.10(+0.41%) |
Nov 03, 2023 | 23.53 | 23.71 | 23.46 | 23.52 | 1,476,286 | -0.12(-0.52%) |
Nov 02, 2023 | 23.40 | 23.66 | 23.40 | 23.65 | 2,031,216 | +0.25(+1.06%) |
Nov 01, 2023 | 23.59 | 23.66 | 23.31 | 23.40 | 2,618,355 | +0.04(+0.16%) |
Oct 31, 2023 | 23.46 | 23.62 | 23.29 | 23.36 | 2,308,900 | -0.09(-0.37%) |
Oct 30, 2023 | 23.66 | 23.72 | 23.36 | 23.45 | 1,023,840 | -0.38(-1.60%) |
Oct 27, 2023 | 23.66 | 23.86 | 23.53 | 23.83 | 1,103,086 | +0.31(+1.34%) |
Oct 26, 2023 | 23.50 | 23.64 | 23.46 | 23.51 | 1,954,171 | -0.20(-0.84%) |
Oct 25, 2023 | 23.62 | 23.77 | 23.31 | 23.71 | 2,320,732 | +0.17(+0.73%) |
Oct 24, 2023 | 23.68 | 23.69 | 23.44 | 23.54 | 1,174,723 | -0.26(-1.08%) |
Oct 23, 2023 | 23.91 | 23.97 | 23.74 | 23.80 | 1,237,475 | -0.15(-0.64%) |
Oct 20, 2023 | 24.09 | 24.21 | 23.92 | 23.95 | 1,304,476 | -0.18(-0.75%) |
Oct 19, 2023 | 23.79 | 24.13 | 23.73 | 24.13 | 983,510 | +0.25(+1.04%) |
Oct 18, 2023 | 23.85 | 23.96 | 23.81 | 23.89 | 1,164,708 | +0.21(+0.89%) |
Oct 17, 2023 | 23.56 | 23.69 | 23.48 | 23.68 | 967,226 | +0.07(+0.28%) |
Oct 16, 2023 | 23.64 | 23.67 | 23.53 | 23.61 | 860,729 | -0.08(-0.32%) |
Oct 13, 2023 | 23.48 | 23.70 | 23.43 | 23.69 | 1,000,882 | +0.61(+2.64%) |
Oct 12, 2023 | 23.18 | 23.25 | 22.96 | 23.08 | 1,027,405 | -0.01(-0.04%) |
Oct 11, 2023 | 23.13 | 23.19 | 22.94 | 23.09 | 2,269,587 | -0.13(-0.57%) |
Oct 10, 2023 | 23.24 | 23.26 | 23.09 | 23.22 | 1,426,346 | -0.06(-0.25%) |
Oct 09, 2023 | 23.12 | 23.28 | 23.06 | 23.28 | 2,835,649 | +0.48(+2.09%) |
Oct 06, 2023 | 22.86 | 22.87 | 22.67 | 22.80 | 2,327,504 | +0.09(+0.38%) |
Oct 05, 2023 | 22.66 | 22.80 | 22.58 | 22.71 | 2,169,741 | -0.13(-0.58%) |
Oct 04, 2023 | 23.24 | 23.24 | 22.77 | 22.85 | 1,285,446 | -0.66(-2.80%) |
Oct 03, 2023 | 23.55 | 23.58 | 23.43 | 23.50 | 2,700,566 | -0.10(-0.44%) |
Oct 02, 2023 | 23.80 | 23.85 | 23.57 | 23.61 | 3,792,633 | -0.18(-0.76%) |
Sep 29, 2023 | 24.11 | 24.14 | 23.75 | 23.79 | 2,144,665 | -0.26(-1.07%) |
Sep 28, 2023 | 24.10 | 24.17 | 24.00 | 24.05 | 908,079 | -0.03(-0.12%) |
Sep 27, 2023 | 24.10 | 24.16 | 24.07 | 24.08 | 990,607 | +0.13(+0.56%) |
Sep 26, 2023 | 23.86 | 23.96 | 23.84 | 23.94 | 1,034,795 | -0.03(-0.12%) |
Sep 25, 2023 | 24.01 | 23.97 | 23.92 | 23.97 | 671,370 | -0.11(-0.47%) |
Sep 22, 2023 | 24.20 | 24.26 | 24.00 | 24.09 | 763,450 | +0.02(+0.08%) |
Sep 21, 2023 | 24.20 | 24.23 | 24.06 | 24.07 | 1,230,287 | -0.08(-0.32%) |
Sep 20, 2023 | 24.21 | 24.39 | 24.13 | 24.14 | 696,273 | -0.20(-0.82%) |
Sep 19, 2023 | 24.38 | 24.42 | 24.27 | 24.34 | 886,760 | +0.02(+0.08%) |
Sep 18, 2023 | 24.40 | 24.43 | 24.25 | 24.32 | 910,814 | -0.01(-0.04%) |
Sep 15, 2023 | 24.31 | 24.40 | 24.28 | 24.33 | 601,470 | -0.06(-0.23%) |
Sep 14, 2023 | 24.35 | 24.43 | 24.31 | 24.39 | 712,966 | +0.20(+0.83%) |
Sep 13, 2023 | 24.16 | 24.24 | 24.10 | 24.19 | 853,817 | +0.08(+0.32%) |
Sep 12, 2023 | 24.11 | 24.19 | 24.08 | 24.11 | 1,127,891 | +0.09(+0.36%) |
Sep 11, 2023 | 24.07 | 24.11 | 23.97 | 24.03 | 581,172 | +0.14(+0.60%) |
Sep 08, 2023 | 23.85 | 23.94 | 23.80 | 23.89 | 641,610 | +0.05(+0.20%) |
Sep 07, 2023 | 23.82 | 23.88 | 23.77 | 23.84 | 407,958 | -0.05(-0.20%) |
Sep 06, 2023 | 23.79 | 23.91 | 23.73 | 23.89 | 885,320 | +0.06(+0.24%) |
Sep 05, 2023 | 23.87 | 23.98 | 23.79 | 23.83 | 1,090,286 | +0.11(+0.48%) |