Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.06 | 24.06 | 23.44 | 23.54 | 239,187 | -0.41(-1.71%) |
Nov 29, 2023 | 24.56 | 24.90 | 23.87 | 23.95 | 255,437 | -0.34(-1.40%) |
Nov 28, 2023 | 24.66 | 24.78 | 24.05 | 24.29 | 137,784 | -0.39(-1.58%) |
Nov 27, 2023 | 24.37 | 24.72 | 24.23 | 24.68 | 158,915 | +0.18(+0.73%) |
Nov 24, 2023 | 24.45 | 24.74 | 24.40 | 24.50 | 47,825 | -0.09(-0.37%) |
Nov 22, 2023 | 24.70 | 25.09 | 24.28 | 24.59 | 107,096 | +0.14(+0.57%) |
Nov 21, 2023 | 25.29 | 25.33 | 24.38 | 24.45 | 186,854 | -0.84(-3.32%) |
Nov 20, 2023 | 24.55 | 25.36 | 24.53 | 25.29 | 231,730 | +0.79(+3.22%) |
Nov 17, 2023 | 24.72 | 24.72 | 24.29 | 24.50 | 157,514 | +0.08(+0.33%) |
Nov 16, 2023 | 24.64 | 25.02 | 24.27 | 24.42 | 363,017 | -0.58(-2.32%) |
Nov 15, 2023 | 24.55 | 25.63 | 24.38 | 25.00 | 277,287 | +1.26(+5.31%) |
Nov 14, 2023 | 23.31 | 23.94 | 23.21 | 23.74 | 239,962 | +1.20(+5.32%) |
Nov 13, 2023 | 22.00 | 22.75 | 21.96 | 22.54 | 221,469 | +0.28(+1.26%) |
Nov 10, 2023 | 22.06 | 22.69 | 22.06 | 22.26 | 352,606 | +0.19(+0.86%) |
Nov 09, 2023 | 23.03 | 23.49 | 21.25 | 22.07 | 614,720 | -1.90(-7.93%) |
Nov 08, 2023 | 24.32 | 24.55 | 23.89 | 23.97 | 244,035 | -0.33(-1.36%) |
Nov 07, 2023 | 24.90 | 24.98 | 24.28 | 24.30 | 230,686 | -0.65(-2.61%) |
Nov 06, 2023 | 25.66 | 25.68 | 24.77 | 24.95 | 227,556 | -0.23(-0.91%) |
Nov 03, 2023 | 24.85 | 25.67 | 24.68 | 25.18 | 316,559 | +0.77(+3.15%) |
Nov 02, 2023 | 23.77 | 24.55 | 23.77 | 24.41 | 537,910 | +1.01(+4.32%) |
Nov 01, 2023 | 24.60 | 24.60 | 23.23 | 23.40 | 548,984 | -1.78(-7.07%) |
Oct 31, 2023 | 25.21 | 25.30 | 24.47 | 25.18 | 275,385 | -0.17(-0.67%) |
Oct 30, 2023 | 25.48 | 25.51 | 24.95 | 25.35 | 158,772 | +0.08(+0.32%) |
Oct 27, 2023 | 25.49 | 25.56 | 25.09 | 25.27 | 192,759 | -0.21(-0.82%) |
Oct 26, 2023 | 25.35 | 25.64 | 25.16 | 25.48 | 183,656 | +0.18(+0.71%) |
Oct 25, 2023 | 25.41 | 25.54 | 24.90 | 25.30 | 198,215 | -0.27(-1.06%) |
Oct 24, 2023 | 25.52 | 25.81 | 24.95 | 25.57 | 351,212 | +0.19(+0.75%) |
Oct 23, 2023 | 25.18 | 25.47 | 24.61 | 25.38 | 354,225 | +0.12(+0.48%) |
Oct 20, 2023 | 24.98 | 25.60 | 24.91 | 25.26 | 364,910 | +0.36(+1.45%) |
Oct 19, 2023 | 24.75 | 24.97 | 24.37 | 24.90 | 231,504 | +0.06(+0.24%) |
Oct 18, 2023 | 24.92 | 24.92 | 24.58 | 24.84 | 152,708 | -0.23(-0.92%) |
Oct 17, 2023 | 25.02 | 25.51 | 24.94 | 25.07 | 209,629 | -0.31(-1.22%) |
Oct 16, 2023 | 24.41 | 25.43 | 24.59 | 25.38 | 295,722 | +1.21(+5.01%) |
Oct 13, 2023 | 24.75 | 24.80 | 24.02 | 24.17 | 399,592 | -0.53(-2.15%) |
Oct 12, 2023 | 25.30 | 25.30 | 24.67 | 24.70 | 209,730 | -0.58(-2.29%) |
Oct 11, 2023 | 25.74 | 25.91 | 25.15 | 25.28 | 238,825 | -0.46(-1.79%) |
Oct 10, 2023 | 25.45 | 26.25 | 25.34 | 25.74 | 220,928 | +0.34(+1.34%) |
Oct 09, 2023 | 25.44 | 25.53 | 25.17 | 25.40 | 203,820 | -0.32(-1.24%) |
Oct 06, 2023 | 25.22 | 26.07 | 25.06 | 25.72 | 278,796 | +0.40(+1.58%) |
Oct 05, 2023 | 26.37 | 26.41 | 24.98 | 25.32 | 389,925 | -1.14(-4.31%) |
Oct 04, 2023 | 25.79 | 26.51 | 25.63 | 26.46 | 307,756 | +0.76(+2.96%) |
Oct 03, 2023 | 26.73 | 26.77 | 25.67 | 25.70 | 241,427 | -1.20(-4.46%) |
Oct 02, 2023 | 26.98 | 27.50 | 26.78 | 26.90 | 360,589 | -0.10(-0.37%) |
Sep 29, 2023 | 27.92 | 28.07 | 26.98 | 27.00 | 442,052 | -0.65(-2.35%) |
Sep 28, 2023 | 27.74 | 28.17 | 27.64 | 27.65 | 334,212 | -0.17(-0.61%) |
Sep 27, 2023 | 28.08 | 28.35 | 27.68 | 27.82 | 133,410 | -0.02(-0.07%) |
Sep 26, 2023 | 28.38 | 28.51 | 27.75 | 27.84 | 171,622 | -0.63(-2.21%) |
Sep 25, 2023 | 28.48 | 28.59 | 28.32 | 28.47 | 181,516 | -0.11(-0.38%) |
Sep 22, 2023 | 28.52 | 28.83 | 28.45 | 28.58 | 224,294 | +0.13(+0.46%) |
Sep 21, 2023 | 28.89 | 29.02 | 28.45 | 28.45 | 206,162 | -0.77(-2.64%) |
Sep 20, 2023 | 30.16 | 30.25 | 29.19 | 29.22 | 231,361 | -0.65(-2.18%) |
Sep 19, 2023 | 30.73 | 30.92 | 29.84 | 29.87 | 221,527 | -1.03(-3.33%) |
Sep 18, 2023 | 31.21 | 31.35 | 30.56 | 30.90 | 272,366 | -0.35(-1.12%) |
Sep 15, 2023 | 31.68 | 31.75 | 31.01 | 31.25 | 849,944 | -0.43(-1.36%) |
Sep 14, 2023 | 30.91 | 31.76 | 30.29 | 31.68 | 156,745 | +1.03(+3.36%) |
Sep 13, 2023 | 31.02 | 31.07 | 30.38 | 30.65 | 207,040 | -0.39(-1.26%) |
Sep 12, 2023 | 30.53 | 31.07 | 30.53 | 31.04 | 185,521 | +0.26(+0.84%) |
Sep 11, 2023 | 31.78 | 31.78 | 30.68 | 30.78 | 245,796 | -0.76(-2.41%) |
Sep 08, 2023 | 31.61 | 31.64 | 31.22 | 31.54 | 216,868 | -0.18(-0.57%) |
Sep 07, 2023 | 32.20 | 32.20 | 31.34 | 31.72 | 247,896 | -0.87(-2.67%) |
Sep 06, 2023 | 32.67 | 32.87 | 32.10 | 32.59 | 270,234 | -0.08(-0.24%) |
Sep 05, 2023 | 32.87 | 32.87 | 32.26 | 32.67 | 260,930 | -0.47(-1.42%) |