Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.33 | 28.37 | 27.78 | 27.86 | 17,547 | -0.29(-1.03%) |
Nov 29, 2023 | 28.20 | 28.28 | 27.99 | 28.15 | 8,854 | +0.18(+0.64%) |
Nov 28, 2023 | 27.68 | 28.18 | 27.55 | 27.97 | 12,554 | +0.31(+1.12%) |
Nov 27, 2023 | 26.74 | 27.88 | 26.74 | 27.67 | 22,162 | +0.34(+1.24%) |
Nov 24, 2023 | 27.15 | 27.33 | 27.00 | 27.33 | 5,690 | +0.13(+0.48%) |
Nov 22, 2023 | 27.13 | 27.22 | 26.90 | 27.20 | 8,439 | +0.26(+0.96%) |
Nov 21, 2023 | 26.90 | 27.15 | 26.74 | 26.94 | 11,924 | -0.18(-0.66%) |
Nov 20, 2023 | 26.89 | 27.26 | 26.88 | 27.12 | 10,812 | +0.15(+0.55%) |
Nov 17, 2023 | 27.20 | 27.21 | 26.63 | 26.97 | 41,930 | -0.12(-0.44%) |
Nov 16, 2023 | 27.00 | 27.09 | 26.77 | 27.09 | 25,139 | -0.40(-1.45%) |
Nov 15, 2023 | 27.20 | 27.88 | 26.26 | 27.49 | 33,240 | +0.46(+1.70%) |
Nov 14, 2023 | 26.11 | 27.05 | 25.97 | 27.03 | 37,372 | +1.08(+4.15%) |
Nov 13, 2023 | 25.01 | 26.00 | 25.01 | 25.95 | 27,609 | +0.66(+2.60%) |
Nov 10, 2023 | 24.94 | 25.38 | 24.92 | 25.29 | 22,268 | -0.03(-0.12%) |
Nov 09, 2023 | 25.43 | 25.55 | 25.31 | 25.32 | 13,220 | -0.11(-0.43%) |
Nov 08, 2023 | 25.21 | 25.56 | 25.21 | 25.43 | 11,058 | -0.15(-0.58%) |
Nov 07, 2023 | 25.52 | 25.73 | 25.25 | 25.58 | 9,007 | +0.06(+0.23%) |
Nov 06, 2023 | 25.31 | 25.61 | 25.17 | 25.52 | 16,876 | -0.01(-0.04%) |
Nov 03, 2023 | 25.47 | 25.60 | 25.26 | 25.53 | 26,632 | +0.41(+1.63%) |
Nov 02, 2023 | 24.38 | 25.30 | 24.23 | 25.12 | 19,576 | +0.66(+2.69%) |
Nov 01, 2023 | 24.48 | 24.76 | 24.27 | 24.47 | 15,342 | +0.11(+0.45%) |
Oct 31, 2023 | 24.02 | 24.37 | 23.75 | 24.36 | 14,846 | +0.35(+1.45%) |
Oct 30, 2023 | 23.87 | 24.19 | 23.62 | 24.01 | 20,096 | +0.27(+1.13%) |
Oct 27, 2023 | 23.72 | 23.78 | 23.55 | 23.74 | 12,921 | +0.02(+0.08%) |
Oct 26, 2023 | 23.62 | 23.98 | 23.52 | 23.72 | 22,359 | +0.02(+0.08%) |
Oct 25, 2023 | 23.63 | 23.84 | 23.52 | 23.70 | 21,123 | +0.03(+0.13%) |
Oct 24, 2023 | 23.57 | 23.92 | 23.47 | 23.67 | 44,203 | +0.10(+0.42%) |
Oct 23, 2023 | 24.05 | 24.05 | 23.57 | 23.57 | 20,922 | -0.43(-1.79%) |
Oct 20, 2023 | 24.36 | 24.45 | 24.00 | 24.00 | 20,811 | -0.31(-1.27%) |
Oct 19, 2023 | 24.21 | 24.46 | 24.21 | 24.31 | 14,497 | +0.11(+0.45%) |
Oct 18, 2023 | 24.73 | 24.73 | 24.20 | 24.20 | 24,424 | -0.78(-3.11%) |
Oct 17, 2023 | 24.99 | 25.20 | 24.76 | 24.97 | 28,556 | +0.05(+0.20%) |
Oct 16, 2023 | 24.34 | 25.01 | 24.37 | 24.92 | 20,164 | +0.59(+2.42%) |
Oct 13, 2023 | 24.68 | 24.68 | 24.24 | 24.34 | 10,685 | -0.30(-1.21%) |
Oct 12, 2023 | 24.72 | 24.87 | 24.46 | 24.64 | 9,416 | -0.41(-1.63%) |
Oct 11, 2023 | 25.10 | 25.14 | 24.92 | 25.04 | 9,330 | -0.02(-0.08%) |
Oct 10, 2023 | 25.03 | 25.43 | 25.02 | 25.06 | 14,141 | +0.09(+0.36%) |
Oct 09, 2023 | 24.46 | 25.28 | 24.46 | 24.97 | 14,879 | +0.32(+1.29%) |
Oct 06, 2023 | 24.45 | 24.73 | 24.23 | 24.66 | 35,115 | +0.09(+0.37%) |
Oct 05, 2023 | 24.61 | 25.16 | 24.42 | 24.57 | 33,032 | -0.09(-0.36%) |
Oct 04, 2023 | 24.40 | 24.77 | 24.38 | 24.66 | 34,050 | +0.24(+0.98%) |
Oct 03, 2023 | 24.82 | 24.86 | 24.38 | 24.42 | 23,164 | -0.36(-1.45%) |
Oct 02, 2023 | 24.77 | 24.86 | 24.65 | 24.78 | 17,751 | -0.10(-0.40%) |
Sep 29, 2023 | 24.83 | 25.03 | 24.77 | 24.87 | 21,297 | -0.14(-0.56%) |
Sep 28, 2023 | 24.86 | 25.08 | 24.75 | 25.01 | 22,678 | +0.08(+0.32%) |
Sep 27, 2023 | 25.64 | 25.68 | 24.74 | 24.93 | 29,428 | -0.69(-2.68%) |
Sep 26, 2023 | 25.57 | 25.87 | 25.55 | 25.62 | 22,846 | -0.08(-0.31%) |
Sep 25, 2023 | 25.86 | 25.78 | 25.48 | 25.70 | 25,621 | -0.20(-0.77%) |
Sep 22, 2023 | 25.59 | 25.97 | 25.36 | 25.90 | 30,206 | +0.24(+0.93%) |
Sep 21, 2023 | 26.98 | 26.98 | 25.44 | 25.66 | 54,076 | -1.32(-4.90%) |
Sep 20, 2023 | 26.91 | 27.24 | 26.72 | 26.98 | 25,862 | +0.44(+1.65%) |
Sep 19, 2023 | 26.19 | 27.33 | 26.08 | 26.55 | 69,555 | +1.06(+4.18%) |
Sep 18, 2023 | 24.83 | 25.66 | 24.61 | 25.48 | 28,308 | +0.79(+3.18%) |
Sep 15, 2023 | 23.90 | 25.11 | 23.90 | 24.70 | 212,051 | +0.85(+3.55%) |
Sep 14, 2023 | 23.67 | 23.93 | 23.55 | 23.85 | 23,138 | +0.16(+0.67%) |
Sep 13, 2023 | 23.67 | 23.78 | 23.64 | 23.69 | 25,582 | +0.08(+0.34%) |
Sep 12, 2023 | 23.64 | 23.67 | 23.52 | 23.61 | 14,911 | +0.07(+0.30%) |
Sep 11, 2023 | 23.55 | 23.79 | 23.52 | 23.54 | 16,498 | +0.01(+0.04%) |
Sep 08, 2023 | 23.55 | 23.65 | 23.42 | 23.53 | 14,182 | -0.05(-0.21%) |
Sep 07, 2023 | 23.47 | 23.63 | 23.42 | 23.58 | 43,741 | +0.01(+0.04%) |
Sep 06, 2023 | 23.52 | 23.75 | 23.40 | 23.57 | 36,214 | +0.09(+0.38%) |
Sep 05, 2023 | 23.42 | 23.56 | 23.33 | 23.48 | 38,947 | +0.05(+0.21%) |