Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.44 | 23.47 | 23.44 | 23.46 | 147,741 | +0.02(+0.10%) |
Nov 29, 2023 | 23.44 | 23.45 | 23.43 | 23.43 | 131,140 | +0.00(+0.00%) |
Nov 28, 2023 | 23.44 | 23.44 | 23.24 | 23.43 | 557,419 | +0.00(+0.00%) |
Nov 27, 2023 | 23.44 | 23.44 | 23.43 | 23.43 | 126,683 | +0.00(+0.00%) |
Nov 24, 2023 | 23.44 | 23.47 | 23.42 | 23.43 | 175,457 | +0.00(+0.00%) |
Nov 22, 2023 | 23.43 | 23.44 | 23.42 | 23.43 | 57,453 | -0.00(-0.02%) |
Nov 21, 2023 | 23.45 | 23.45 | 23.40 | 23.44 | 125,764 | +0.03(+0.13%) |
Nov 20, 2023 | 23.41 | 23.43 | 23.40 | 23.41 | 99,894 | +0.00(+0.00%) |
Nov 17, 2023 | 23.41 | 23.43 | 23.41 | 23.41 | 68,538 | +0.00(+0.02%) |
Nov 16, 2023 | 23.43 | 23.43 | 23.39 | 23.40 | 71,378 | -0.01(-0.06%) |
Nov 15, 2023 | 23.43 | 23.44 | 23.39 | 23.42 | 204,594 | +0.03(+0.13%) |
Nov 14, 2023 | 23.41 | 23.42 | 23.39 | 23.39 | 116,032 | -0.03(-0.13%) |
Nov 13, 2023 | 23.40 | 23.42 | 23.39 | 23.42 | 57,175 | +0.03(+0.13%) |
Nov 10, 2023 | 23.39 | 23.42 | 23.39 | 23.39 | 54,915 | -0.03(-0.13%) |
Nov 09, 2023 | 23.39 | 23.42 | 23.37 | 23.42 | 46,620 | +0.03(+0.15%) |
Nov 08, 2023 | 23.37 | 23.39 | 23.37 | 23.38 | 512,190 | +0.01(+0.04%) |
Nov 07, 2023 | 23.38 | 23.39 | 23.37 | 23.37 | 83,230 | -0.01(-0.06%) |
Nov 06, 2023 | 23.38 | 23.41 | 23.37 | 23.39 | 164,939 | +0.01(+0.04%) |
Nov 03, 2023 | 23.37 | 23.40 | 23.36 | 23.38 | 277,534 | +0.01(+0.04%) |
Nov 02, 2023 | 23.36 | 23.38 | 23.36 | 23.37 | 65,453 | +0.01(+0.04%) |
Nov 01, 2023 | 23.35 | 23.39 | 23.35 | 23.36 | 69,072 | +0.00(+0.02%) |
Oct 31, 2023 | 23.35 | 23.38 | 23.35 | 23.35 | 91,008 | +0.02(+0.06%) |
Oct 30, 2023 | 23.34 | 23.38 | 23.34 | 23.34 | 94,940 | -0.01(-0.02%) |
Oct 27, 2023 | 23.36 | 23.37 | 23.34 | 23.34 | 64,503 | -0.00(-0.02%) |
Oct 26, 2023 | 23.34 | 23.36 | 23.33 | 23.35 | 82,894 | +0.01(+0.04%) |
Oct 25, 2023 | 23.34 | 23.35 | 23.33 | 23.34 | 68,299 | -0.01(-0.04%) |
Oct 24, 2023 | 23.33 | 23.35 | 23.32 | 23.35 | 58,843 | +0.00(+0.00%) |
Oct 23, 2023 | 23.33 | 23.35 | 23.32 | 23.35 | 100,153 | +0.01(+0.03%) |
Oct 20, 2023 | 23.32 | 23.35 | 23.30 | 23.34 | 138,518 | +0.04(+0.17%) |
Oct 19, 2023 | 23.33 | 23.33 | 23.30 | 23.30 | 105,117 | -0.02(-0.08%) |
Oct 18, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 74,033 | +0.00(+0.00%) |
Oct 17, 2023 | 23.31 | 23.32 | 23.29 | 23.32 | 93,739 | +0.00(+0.00%) |
Oct 16, 2023 | 23.32 | 23.33 | 23.30 | 23.32 | 125,237 | +0.01(+0.04%) |
Oct 13, 2023 | 23.30 | 23.31 | 23.28 | 23.31 | 139,032 | +0.01(+0.04%) |
Oct 12, 2023 | 23.28 | 23.31 | 23.28 | 23.30 | 119,547 | +0.01(+0.04%) |
Oct 11, 2023 | 23.31 | 23.32 | 23.28 | 23.29 | 184,843 | -0.01(-0.04%) |
Oct 10, 2023 | 23.26 | 23.32 | 23.25 | 23.30 | 206,222 | +0.00(+0.00%) |
Oct 09, 2023 | 23.29 | 23.30 | 23.20 | 23.30 | 121,656 | +0.01(+0.04%) |
Oct 06, 2023 | 23.28 | 23.29 | 23.26 | 23.29 | 147,080 | +0.01(+0.06%) |
Oct 05, 2023 | 23.27 | 23.30 | 23.26 | 23.28 | 104,568 | -0.00(-0.02%) |
Oct 04, 2023 | 23.25 | 23.29 | 23.25 | 23.28 | 168,399 | +0.04(+0.19%) |
Oct 03, 2023 | 23.26 | 23.27 | 23.23 | 23.24 | 248,091 | -0.01(-0.04%) |
Oct 02, 2023 | 23.26 | 23.27 | 23.24 | 23.25 | 164,769 | -0.01(-0.04%) |
Sep 29, 2023 | 23.27 | 23.29 | 23.25 | 23.26 | 128,459 | +0.00(+0.02%) |
Sep 28, 2023 | 23.25 | 23.28 | 23.24 | 23.25 | 411,999 | +0.01(+0.06%) |
Sep 27, 2023 | 23.24 | 23.25 | 23.23 | 23.24 | 269,175 | -0.01(-0.06%) |
Sep 26, 2023 | 23.25 | 23.25 | 23.23 | 23.25 | 81,644 | +0.00(+0.00%) |
Sep 25, 2023 | 23.25 | 23.25 | 23.24 | 23.25 | 198,181 | +0.02(+0.09%) |
Sep 22, 2023 | 23.23 | 23.25 | 23.22 | 23.23 | 175,241 | +0.01(+0.04%) |
Sep 21, 2023 | 23.22 | 23.23 | 23.21 | 23.22 | 92,063 | +0.01(+0.04%) |
Sep 20, 2023 | 23.22 | 23.23 | 23.21 | 23.21 | 141,103 | -0.02(-0.08%) |
Sep 19, 2023 | 23.22 | 23.23 | 23.21 | 23.23 | 124,703 | +0.00(+0.00%) |
Sep 18, 2023 | 23.23 | 23.23 | 23.21 | 23.23 | 50,667 | +0.02(+0.07%) |
Sep 15, 2023 | 23.21 | 23.21 | 23.20 | 23.21 | 116,183 | +0.00(+0.02%) |
Sep 14, 2023 | 23.21 | 23.23 | 23.20 | 23.21 | 266,404 | -0.00(-0.02%) |
Sep 13, 2023 | 23.20 | 23.23 | 23.19 | 23.21 | 395,640 | +0.00(+0.00%) |
Sep 12, 2023 | 23.19 | 23.21 | 23.19 | 23.21 | 141,959 | +0.03(+0.13%) |
Sep 11, 2023 | 23.19 | 23.22 | 23.17 | 23.18 | 315,610 | +0.02(+0.09%) |
Sep 08, 2023 | 23.19 | 23.21 | 23.16 | 23.16 | 261,403 | -0.02(-0.08%) |
Sep 07, 2023 | 23.18 | 23.19 | 23.17 | 23.18 | 1,089,581 | +0.01(+0.04%) |
Sep 06, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 131,541 | +0.00(+0.00%) |
Sep 05, 2023 | 23.18 | 23.19 | 23.15 | 23.17 | 372,437 | +0.01(+0.04%) |