Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.52 | 26.77 | 26.16 | 26.24 | 381,166 | -0.25(-0.93%) |
Nov 29, 2023 | 26.33 | 26.96 | 26.33 | 26.49 | 396,223 | +0.37(+1.43%) |
Nov 28, 2023 | 26.17 | 26.26 | 25.85 | 26.12 | 216,674 | -0.12(-0.45%) |
Nov 27, 2023 | 26.23 | 26.48 | 26.03 | 26.23 | 265,621 | -0.19(-0.71%) |
Nov 24, 2023 | 26.32 | 26.55 | 26.32 | 26.42 | 70,841 | +0.07(+0.26%) |
Nov 22, 2023 | 26.35 | 26.50 | 26.13 | 26.35 | 153,952 | +0.27(+1.02%) |
Nov 21, 2023 | 26.68 | 26.75 | 26.08 | 26.09 | 175,778 | -0.67(-2.51%) |
Nov 20, 2023 | 26.74 | 27.02 | 26.52 | 26.76 | 225,160 | +0.05(+0.18%) |
Nov 17, 2023 | 26.87 | 27.08 | 26.66 | 26.71 | 307,844 | +0.15(+0.55%) |
Nov 16, 2023 | 27.00 | 27.08 | 26.37 | 26.56 | 216,038 | -0.39(-1.44%) |
Nov 15, 2023 | 26.79 | 27.39 | 26.79 | 26.95 | 291,164 | +0.07(+0.25%) |
Nov 14, 2023 | 25.58 | 26.90 | 25.57 | 26.88 | 359,011 | +2.32(+9.47%) |
Nov 13, 2023 | 24.26 | 24.70 | 23.99 | 24.56 | 226,626 | +0.14(+0.56%) |
Nov 10, 2023 | 24.55 | 24.58 | 24.14 | 24.42 | 246,486 | -0.03(-0.12%) |
Nov 09, 2023 | 24.91 | 24.92 | 24.25 | 24.45 | 250,292 | -0.42(-1.68%) |
Nov 08, 2023 | 25.63 | 25.63 | 24.71 | 24.87 | 225,117 | -0.65(-2.55%) |
Nov 07, 2023 | 25.75 | 25.99 | 25.48 | 25.52 | 233,907 | -0.42(-1.61%) |
Nov 06, 2023 | 26.17 | 26.17 | 25.84 | 25.94 | 253,405 | -0.25(-0.97%) |
Nov 03, 2023 | 25.97 | 26.57 | 25.85 | 26.19 | 337,531 | +0.90(+3.58%) |
Nov 02, 2023 | 24.19 | 25.31 | 24.19 | 25.29 | 378,809 | +1.36(+5.69%) |
Nov 01, 2023 | 24.02 | 24.21 | 23.56 | 23.93 | 230,518 | -0.08(-0.32%) |
Oct 31, 2023 | 23.68 | 24.06 | 23.52 | 24.00 | 287,178 | +0.35(+1.48%) |
Oct 30, 2023 | 23.81 | 23.95 | 23.34 | 23.65 | 412,460 | +0.15(+0.62%) |
Oct 27, 2023 | 23.76 | 23.76 | 23.11 | 23.51 | 411,963 | -0.28(-1.19%) |
Oct 26, 2023 | 23.77 | 24.21 | 23.64 | 23.79 | 328,192 | +0.15(+0.62%) |
Oct 25, 2023 | 23.34 | 23.82 | 22.72 | 23.64 | 538,992 | +0.10(+0.41%) |
Oct 24, 2023 | 23.64 | 24.18 | 22.93 | 23.55 | 701,627 | +0.01(+0.04%) |
Oct 23, 2023 | 23.66 | 24.33 | 23.51 | 23.54 | 794,379 | -0.28(-1.18%) |
Oct 20, 2023 | 24.38 | 24.43 | 23.67 | 23.82 | 891,984 | -0.54(-2.24%) |
Oct 19, 2023 | 24.21 | 24.81 | 24.21 | 24.36 | 818,485 | -0.01(-0.04%) |
Oct 18, 2023 | 23.93 | 25.35 | 23.93 | 24.37 | 703,687 | -1.30(-5.08%) |
Oct 17, 2023 | 25.02 | 26.06 | 25.02 | 25.68 | 411,766 | +0.47(+1.85%) |
Oct 16, 2023 | 24.58 | 25.23 | 24.78 | 25.21 | 468,872 | +0.70(+2.86%) |
Oct 13, 2023 | 25.89 | 25.89 | 24.47 | 24.51 | 349,717 | -1.04(-4.07%) |
Oct 12, 2023 | 25.84 | 25.84 | 25.35 | 25.55 | 376,681 | -0.18(-0.72%) |
Oct 11, 2023 | 26.04 | 26.34 | 25.65 | 25.74 | 292,202 | -0.25(-0.97%) |
Oct 10, 2023 | 25.78 | 26.15 | 25.68 | 25.99 | 556,142 | +0.37(+1.44%) |
Oct 09, 2023 | 25.29 | 25.92 | 25.24 | 25.62 | 384,371 | +0.14(+0.53%) |
Oct 06, 2023 | 24.51 | 25.68 | 24.51 | 25.48 | 466,813 | +0.64(+2.58%) |
Oct 05, 2023 | 24.41 | 24.90 | 24.41 | 24.84 | 377,608 | +0.36(+1.47%) |
Oct 04, 2023 | 24.31 | 24.56 | 24.02 | 24.48 | 367,574 | +0.18(+0.76%) |
Oct 03, 2023 | 24.64 | 24.98 | 24.13 | 24.30 | 386,543 | -0.47(-1.89%) |
Oct 02, 2023 | 24.89 | 24.94 | 24.61 | 24.76 | 507,310 | -0.16(-0.62%) |
Sep 29, 2023 | 24.96 | 25.26 | 24.76 | 24.92 | 275,896 | +0.18(+0.75%) |
Sep 28, 2023 | 24.47 | 25.07 | 24.47 | 24.73 | 343,960 | +0.32(+1.31%) |
Sep 27, 2023 | 24.72 | 24.99 | 24.07 | 24.41 | 333,354 | -0.15(-0.59%) |
Sep 26, 2023 | 24.71 | 25.26 | 24.53 | 24.56 | 324,460 | -0.41(-1.64%) |
Sep 25, 2023 | 24.54 | 25.00 | 24.82 | 24.97 | 263,464 | +0.39(+1.58%) |
Sep 22, 2023 | 24.98 | 25.16 | 24.51 | 24.58 | 341,421 | -0.34(-1.37%) |
Sep 21, 2023 | 25.08 | 25.24 | 24.78 | 24.92 | 292,807 | -0.33(-1.31%) |
Sep 20, 2023 | 25.75 | 25.91 | 25.21 | 25.25 | 282,533 | -0.24(-0.95%) |
Sep 19, 2023 | 25.79 | 26.01 | 25.31 | 25.49 | 297,242 | -0.30(-1.17%) |
Sep 18, 2023 | 25.76 | 25.94 | 25.24 | 25.79 | 418,120 | +0.16(+0.61%) |
Sep 15, 2023 | 25.80 | 25.99 | 25.31 | 25.64 | 2,599,838 | -0.44(-1.70%) |
Sep 14, 2023 | 25.70 | 26.13 | 25.55 | 26.08 | 397,663 | +0.68(+2.66%) |
Sep 13, 2023 | 25.52 | 25.58 | 24.99 | 25.41 | 329,980 | -0.07(-0.27%) |
Sep 12, 2023 | 25.54 | 25.77 | 25.26 | 25.47 | 349,579 | -0.01(-0.04%) |
Sep 11, 2023 | 25.76 | 26.03 | 25.34 | 25.48 | 386,503 | -0.20(-0.80%) |
Sep 08, 2023 | 25.60 | 25.73 | 25.01 | 25.69 | 274,431 | +0.17(+0.65%) |
Sep 07, 2023 | 25.57 | 25.68 | 25.13 | 25.52 | 343,176 | -0.22(-0.87%) |
Sep 06, 2023 | 26.53 | 26.69 | 25.62 | 25.75 | 292,235 | -0.74(-2.79%) |
Sep 05, 2023 | 26.98 | 27.04 | 26.45 | 26.49 | 322,395 | -0.74(-2.72%) |