Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.21 | 25.30 | 25.08 | 25.30 | 809 | +0.19(+0.75%) |
Nov 29, 2023 | 25.22 | 25.22 | 25.09 | 25.11 | 3,076 | +0.12(+0.50%) |
Nov 28, 2023 | 24.98 | 25.04 | 24.96 | 24.98 | 3,680 | -0.08(-0.34%) |
Nov 27, 2023 | 25.13 | 25.15 | 25.07 | 25.07 | 5,446 | -0.06(-0.24%) |
Nov 24, 2023 | 25.11 | 25.15 | 25.09 | 25.13 | 3,553 | +0.07(+0.28%) |
Nov 22, 2023 | 25.04 | 25.17 | 25.04 | 25.06 | 3,625 | +0.11(+0.44%) |
Nov 21, 2023 | 24.98 | 25.04 | 24.90 | 24.95 | 17,785 | -0.12(-0.48%) |
Nov 20, 2023 | 24.93 | 25.08 | 24.93 | 25.07 | 1,800 | +0.21(+0.84%) |
Nov 17, 2023 | 24.78 | 24.87 | 24.78 | 24.86 | 7,965 | +0.12(+0.48%) |
Nov 16, 2023 | 24.79 | 24.86 | 24.69 | 24.74 | 5,243 | -0.17(-0.68%) |
Nov 15, 2023 | 24.86 | 25.14 | 24.86 | 24.91 | 2,423 | +0.16(+0.64%) |
Nov 14, 2023 | 24.36 | 24.84 | 24.36 | 24.75 | 5,232 | +0.70(+2.89%) |
Nov 13, 2023 | 24.04 | 24.08 | 24.01 | 24.05 | 1,792 | +0.04(+0.18%) |
Nov 10, 2023 | 23.68 | 24.01 | 23.68 | 24.01 | 2,789 | +0.38(+1.59%) |
Nov 09, 2023 | 23.97 | 23.97 | 23.62 | 23.64 | 2,648 | -0.30(-1.25%) |
Nov 08, 2023 | 23.93 | 23.93 | 23.83 | 23.93 | 4,607 | +0.03(+0.12%) |
Nov 07, 2023 | 24.03 | 24.03 | 23.90 | 23.90 | 2,014 | +0.23(+0.97%) |
Nov 06, 2023 | 23.95 | 23.95 | 23.62 | 23.67 | 3,753 | -0.15(-0.63%) |
Nov 03, 2023 | 23.70 | 23.94 | 23.69 | 23.82 | 22,397 | +0.57(+2.44%) |
Nov 02, 2023 | 23.11 | 23.26 | 23.11 | 23.26 | 1,477 | +0.38(+1.65%) |
Nov 01, 2023 | 22.71 | 22.90 | 22.64 | 22.88 | 4,065 | +0.13(+0.57%) |
Oct 31, 2023 | 22.53 | 22.81 | 22.53 | 22.75 | 802 | +0.24(+1.06%) |
Oct 30, 2023 | 22.41 | 22.60 | 22.41 | 22.51 | 2,028 | +0.12(+0.53%) |
Oct 27, 2023 | 22.56 | 22.56 | 22.38 | 22.39 | 2,094 | -0.31(-1.36%) |
Oct 26, 2023 | 22.88 | 22.88 | 22.68 | 22.70 | 3,938 | -0.19(-0.83%) |
Oct 25, 2023 | 23.13 | 23.13 | 22.89 | 22.89 | 1,431 | -0.45(-1.92%) |
Oct 24, 2023 | 23.39 | 23.39 | 23.27 | 23.34 | 1,436 | +0.26(+1.12%) |
Oct 23, 2023 | 23.17 | 23.19 | 23.08 | 23.08 | 422 | -0.03(-0.13%) |
Oct 20, 2023 | 23.34 | 23.34 | 23.11 | 23.11 | 1,812 | -0.30(-1.27%) |
Oct 19, 2023 | 23.84 | 23.84 | 23.41 | 23.41 | 2,625 | -0.44(-1.84%) |
Oct 18, 2023 | 24.07 | 24.07 | 23.82 | 23.84 | 1,717 | -0.53(-2.16%) |
Oct 17, 2023 | 24.17 | 24.40 | 24.17 | 24.37 | 2,250 | +0.05(+0.22%) |
Oct 16, 2023 | 24.12 | 24.33 | 24.12 | 24.32 | 730 | +0.29(+1.22%) |
Oct 13, 2023 | 24.14 | 24.14 | 23.98 | 24.02 | 1,282 | -0.19(-0.78%) |
Oct 12, 2023 | 24.27 | 24.27 | 24.19 | 24.21 | 3,301 | -0.38(-1.54%) |
Oct 11, 2023 | 24.51 | 24.59 | 24.49 | 24.59 | 1,101 | +0.12(+0.49%) |
Oct 10, 2023 | 24.36 | 24.60 | 24.36 | 24.47 | 1,591 | +0.30(+1.23%) |
Oct 09, 2023 | 24.06 | 24.20 | 24.06 | 24.17 | 1,460 | -0.04(-0.16%) |
Oct 06, 2023 | 24.23 | 24.27 | 24.21 | 24.21 | 1,498 | +0.28(+1.15%) |
Oct 05, 2023 | 23.81 | 23.93 | 23.81 | 23.93 | 289 | -0.20(-0.82%) |
Oct 04, 2023 | 23.94 | 24.13 | 23.94 | 24.13 | 1,542 | +0.24(+0.99%) |
Oct 03, 2023 | 24.11 | 24.16 | 23.84 | 23.89 | 22,612 | -0.42(-1.72%) |
Oct 02, 2023 | 24.35 | 24.37 | 24.21 | 24.31 | 9,091 | -0.03(-0.12%) |
Sep 29, 2023 | 24.48 | 24.48 | 24.34 | 24.34 | 184,133 | +0.06(+0.27%) |
Sep 28, 2023 | 24.32 | 24.32 | 24.28 | 24.28 | 12,067 | +0.26(+1.08%) |
Sep 27, 2023 | 24.01 | 24.07 | 23.93 | 24.02 | 643 | +0.10(+0.44%) |
Sep 26, 2023 | 24.06 | 24.11 | 23.90 | 23.91 | 3,929 | -0.24(-1.00%) |
Sep 25, 2023 | 24.11 | 24.17 | 24.15 | 24.16 | 662 | +0.05(+0.22%) |
Sep 22, 2023 | 24.21 | 24.21 | 24.08 | 24.10 | 2,389 | -0.04(-0.16%) |
Sep 21, 2023 | 24.37 | 24.37 | 24.13 | 24.14 | 1,084 | -0.25(-1.02%) |
Sep 20, 2023 | 24.68 | 24.71 | 24.39 | 24.39 | 4,947 | -0.17(-0.69%) |
Sep 19, 2023 | 24.48 | 24.64 | 24.48 | 24.56 | 8,573 | -0.05(-0.20%) |
Sep 18, 2023 | 24.59 | 24.76 | 24.59 | 24.61 | 2,126 | -0.10(-0.40%) |
Sep 15, 2023 | 24.84 | 24.84 | 24.68 | 24.71 | 6,505 | -0.22(-0.88%) |
Sep 14, 2023 | 24.89 | 24.96 | 24.89 | 24.93 | 101,349 | -0.03(-0.12%) |
Sep 13, 2023 | 24.65 | 24.96 | 24.65 | 24.96 | 2,777 | +0.03(+0.12%) |
Sep 12, 2023 | 24.96 | 24.96 | 24.93 | 24.93 | 2,848 | -0.12(-0.48%) |
Sep 11, 2023 | 25.11 | 25.11 | 25.05 | 25.05 | 509 | +0.00(+0.00%) |
Sep 08, 2023 | 25.11 | 25.11 | 25.05 | 25.05 | 792 | -0.03(-0.12%) |
Sep 07, 2023 | 24.99 | 25.08 | 24.99 | 25.08 | 1,462 | -0.29(-1.14%) |
Sep 06, 2023 | 25.36 | 25.37 | 25.34 | 25.37 | 947 | -0.14(-0.54%) |
Sep 05, 2023 | 25.66 | 25.66 | 25.50 | 25.50 | 394 | -0.31(-1.19%) |