Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.55 | 24.87 | 24.42 | 24.79 | 102,353 | +0.54(+2.23%) |
Nov 29, 2023 | 24.38 | 24.41 | 24.24 | 24.25 | 93,180 | -0.24(-0.98%) |
Nov 28, 2023 | 24.43 | 24.60 | 24.37 | 24.49 | 80,668 | -0.08(-0.33%) |
Nov 27, 2023 | 24.52 | 24.57 | 24.45 | 24.57 | 94,089 | -0.18(-0.73%) |
Nov 24, 2023 | 24.69 | 24.82 | 24.63 | 24.75 | 60,864 | -0.17(-0.68%) |
Nov 22, 2023 | 24.96 | 24.97 | 24.85 | 24.92 | 63,771 | +0.26(+1.05%) |
Nov 21, 2023 | 24.68 | 24.76 | 24.61 | 24.66 | 97,664 | +0.00(+0.00%) |
Nov 20, 2023 | 24.62 | 24.71 | 24.49 | 24.66 | 140,557 | -0.09(-0.36%) |
Nov 17, 2023 | 24.74 | 24.79 | 24.56 | 24.75 | 90,071 | +0.33(+1.35%) |
Nov 16, 2023 | 24.42 | 24.56 | 24.34 | 24.42 | 82,022 | -0.31(-1.25%) |
Nov 15, 2023 | 24.78 | 24.95 | 24.73 | 24.73 | 65,155 | -0.01(-0.04%) |
Nov 14, 2023 | 24.39 | 24.75 | 24.39 | 24.74 | 83,298 | +1.00(+4.21%) |
Nov 13, 2023 | 23.77 | 23.81 | 23.66 | 23.74 | 192,890 | +0.12(+0.51%) |
Nov 10, 2023 | 23.55 | 23.63 | 23.32 | 23.62 | 108,151 | +0.00(+0.00%) |
Nov 09, 2023 | 24.03 | 24.03 | 23.62 | 23.62 | 76,028 | -0.01(-0.04%) |
Nov 08, 2023 | 23.70 | 23.73 | 23.48 | 23.63 | 113,283 | -0.27(-1.13%) |
Nov 07, 2023 | 23.90 | 24.01 | 23.85 | 23.90 | 146,160 | +0.23(+0.97%) |
Nov 06, 2023 | 23.90 | 23.92 | 23.67 | 23.67 | 181,816 | -0.29(-1.21%) |
Nov 03, 2023 | 24.14 | 24.21 | 23.91 | 23.96 | 92,195 | -0.04(-0.17%) |
Nov 02, 2023 | 24.06 | 24.11 | 23.85 | 24.00 | 95,198 | +0.23(+0.97%) |
Nov 01, 2023 | 23.64 | 23.77 | 23.56 | 23.77 | 96,418 | +0.02(+0.08%) |
Oct 31, 2023 | 23.99 | 24.09 | 23.69 | 23.75 | 114,117 | -0.40(-1.66%) |
Oct 30, 2023 | 24.24 | 24.30 | 23.98 | 24.15 | 184,397 | +0.00(+0.00%) |
Oct 27, 2023 | 24.30 | 24.35 | 24.07 | 24.15 | 105,951 | -0.17(-0.68%) |
Oct 26, 2023 | 24.49 | 24.59 | 24.21 | 24.32 | 142,297 | -0.20(-0.84%) |
Oct 25, 2023 | 24.63 | 24.73 | 24.39 | 24.52 | 80,868 | -0.18(-0.73%) |
Oct 24, 2023 | 24.62 | 24.80 | 24.62 | 24.70 | 116,617 | +0.10(+0.41%) |
Oct 23, 2023 | 24.59 | 24.74 | 24.48 | 24.60 | 105,556 | -0.08(-0.32%) |
Oct 20, 2023 | 24.79 | 24.87 | 24.64 | 24.68 | 66,816 | -0.10(-0.40%) |
Oct 19, 2023 | 24.55 | 25.03 | 24.55 | 24.78 | 102,028 | +0.25(+1.02%) |
Oct 18, 2023 | 24.57 | 24.60 | 24.44 | 24.53 | 70,728 | -0.11(-0.45%) |
Oct 17, 2023 | 24.60 | 24.71 | 24.51 | 24.64 | 181,617 | -0.48(-1.91%) |
Oct 16, 2023 | 24.98 | 25.16 | 24.87 | 25.12 | 574,234 | -0.07(-0.29%) |
Oct 13, 2023 | 25.32 | 25.37 | 25.10 | 25.20 | 69,202 | -0.25(-1.00%) |
Oct 12, 2023 | 25.77 | 25.83 | 25.42 | 25.45 | 78,420 | -0.38(-1.47%) |
Oct 11, 2023 | 25.94 | 25.98 | 25.76 | 25.83 | 82,237 | +0.20(+0.78%) |
Oct 10, 2023 | 25.63 | 25.80 | 25.58 | 25.63 | 134,641 | +0.26(+1.02%) |
Oct 09, 2023 | 25.34 | 25.40 | 25.14 | 25.37 | 47,761 | -0.38(-1.48%) |
Oct 06, 2023 | 25.49 | 25.75 | 25.21 | 25.75 | 83,165 | -0.30(-1.15%) |
Oct 05, 2023 | 26.21 | 26.24 | 25.91 | 26.05 | 58,529 | +0.21(+0.81%) |
Oct 04, 2023 | 25.86 | 25.88 | 25.61 | 25.84 | 169,882 | +0.52(+2.05%) |
Oct 03, 2023 | 25.20 | 25.42 | 25.11 | 25.32 | 196,829 | +0.79(+3.22%) |
Oct 02, 2023 | 24.71 | 24.82 | 24.47 | 24.53 | 395,565 | -0.63(-2.50%) |
Sep 29, 2023 | 25.57 | 25.57 | 25.10 | 25.16 | 374,835 | -0.13(-0.51%) |
Sep 28, 2023 | 25.28 | 25.35 | 25.16 | 25.29 | 103,992 | -0.08(-0.32%) |
Sep 27, 2023 | 25.58 | 25.58 | 25.25 | 25.37 | 66,758 | -0.39(-1.51%) |
Sep 26, 2023 | 25.94 | 25.94 | 25.76 | 25.76 | 114,670 | -0.38(-1.43%) |
Sep 25, 2023 | 26.00 | 26.16 | 26.08 | 26.14 | 155,917 | -0.17(-0.67%) |
Sep 22, 2023 | 26.46 | 26.54 | 26.31 | 26.31 | 113,939 | -0.35(-1.29%) |
Sep 21, 2023 | 26.72 | 26.81 | 26.61 | 26.66 | 57,111 | -0.38(-1.42%) |
Sep 20, 2023 | 27.29 | 27.37 | 27.04 | 27.04 | 89,409 | +0.01(+0.04%) |
Sep 19, 2023 | 26.94 | 27.12 | 26.92 | 27.03 | 53,902 | -0.06(-0.22%) |
Sep 18, 2023 | 26.92 | 27.18 | 26.86 | 27.09 | 83,279 | -0.07(-0.26%) |
Sep 15, 2023 | 27.35 | 27.48 | 27.13 | 27.16 | 57,897 | -0.13(-0.48%) |
Sep 14, 2023 | 27.32 | 27.41 | 27.24 | 27.29 | 53,890 | -0.14(-0.51%) |
Sep 13, 2023 | 27.56 | 27.62 | 27.38 | 27.43 | 228,256 | -0.27(-0.97%) |
Sep 12, 2023 | 27.89 | 27.90 | 27.55 | 27.70 | 1,219,730 | -0.07(-0.25%) |
Sep 11, 2023 | 27.79 | 27.85 | 27.64 | 27.77 | 565,867 | -0.04(-0.14%) |
Sep 08, 2023 | 27.91 | 27.95 | 27.81 | 27.81 | 226,848 | -0.08(-0.29%) |
Sep 07, 2023 | 27.87 | 27.98 | 27.80 | 27.89 | 57,473 | -0.40(-1.41%) |
Sep 06, 2023 | 28.28 | 28.32 | 28.19 | 28.29 | 44,654 | +0.15(+0.53%) |
Sep 05, 2023 | 28.20 | 28.25 | 28.06 | 28.14 | 47,427 | -0.39(-1.37%) |