Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.09 | 24.45 | 23.88 | 24.18 | 93,120 | +0.20(+0.82%) |
Nov 29, 2023 | 23.90 | 24.00 | 23.88 | 23.98 | 8,350 | +0.11(+0.47%) |
Nov 28, 2023 | 23.78 | 23.98 | 23.78 | 23.87 | 17,789 | +0.04(+0.16%) |
Nov 27, 2023 | 23.67 | 23.86 | 23.67 | 23.83 | 15,173 | +0.09(+0.40%) |
Nov 24, 2023 | 23.70 | 23.74 | 23.66 | 23.74 | 3,514 | +0.05(+0.21%) |
Nov 22, 2023 | 23.70 | 23.72 | 23.67 | 23.69 | 6,111 | +0.01(+0.04%) |
Nov 21, 2023 | 23.63 | 23.71 | 23.63 | 23.68 | 16,444 | +0.05(+0.23%) |
Nov 20, 2023 | 23.64 | 23.64 | 23.54 | 23.62 | 5,883 | -0.00(-0.02%) |
Nov 17, 2023 | 23.58 | 23.66 | 23.52 | 23.63 | 9,474 | +0.06(+0.26%) |
Nov 16, 2023 | 23.54 | 23.60 | 23.52 | 23.57 | 12,130 | +0.01(+0.05%) |
Nov 15, 2023 | 23.54 | 23.60 | 23.53 | 23.56 | 5,890 | +0.03(+0.11%) |
Nov 14, 2023 | 23.45 | 23.57 | 23.45 | 23.53 | 16,724 | +0.09(+0.38%) |
Nov 13, 2023 | 23.37 | 23.48 | 23.35 | 23.44 | 11,570 | -0.03(-0.12%) |
Nov 10, 2023 | 23.34 | 23.48 | 23.34 | 23.47 | 5,132 | +0.14(+0.60%) |
Nov 09, 2023 | 23.30 | 23.33 | 23.22 | 23.33 | 8,420 | +0.11(+0.48%) |
Nov 08, 2023 | 23.18 | 23.26 | 23.15 | 23.22 | 53,818 | +0.07(+0.28%) |
Nov 07, 2023 | 23.13 | 23.25 | 23.13 | 23.15 | 8,196 | +0.01(+0.04%) |
Nov 06, 2023 | 23.14 | 23.34 | 23.14 | 23.14 | 20,490 | +0.01(+0.04%) |
Nov 03, 2023 | 23.21 | 23.33 | 23.14 | 23.14 | 29,288 | -0.03(-0.12%) |
Nov 02, 2023 | 23.21 | 23.29 | 23.13 | 23.16 | 13,161 | -0.01(-0.04%) |
Nov 01, 2023 | 23.16 | 23.29 | 23.12 | 23.17 | 22,442 | +0.01(+0.04%) |
Oct 31, 2023 | 23.23 | 23.26 | 23.15 | 23.16 | 19,286 | -0.05(-0.20%) |
Oct 30, 2023 | 23.19 | 23.34 | 23.19 | 23.21 | 28,708 | +0.04(+0.16%) |
Oct 27, 2023 | 23.16 | 23.20 | 23.16 | 23.17 | 15,407 | +0.04(+0.16%) |
Oct 26, 2023 | 23.20 | 23.27 | 23.14 | 23.14 | 6,307 | -0.07(-0.28%) |
Oct 25, 2023 | 23.30 | 23.30 | 23.07 | 23.20 | 30,169 | +0.11(+0.48%) |
Oct 24, 2023 | 23.03 | 23.12 | 23.03 | 23.09 | 12,962 | +0.07(+0.28%) |
Oct 23, 2023 | 23.12 | 23.18 | 23.01 | 23.02 | 11,808 | -0.09(-0.40%) |
Oct 20, 2023 | 23.23 | 23.23 | 22.98 | 23.12 | 10,145 | -0.05(-0.20%) |
Oct 19, 2023 | 23.14 | 23.25 | 23.09 | 23.16 | 12,442 | +0.09(+0.40%) |
Oct 18, 2023 | 23.21 | 23.28 | 23.07 | 23.07 | 19,375 | -0.21(-0.92%) |
Oct 17, 2023 | 23.21 | 23.33 | 23.21 | 23.28 | 8,675 | +0.06(+0.28%) |
Oct 16, 2023 | 23.20 | 23.26 | 23.11 | 23.22 | 13,234 | +0.14(+0.60%) |
Oct 13, 2023 | 23.27 | 23.33 | 23.03 | 23.08 | 10,776 | -0.13(-0.56%) |
Oct 12, 2023 | 23.25 | 23.34 | 23.18 | 23.21 | 6,361 | +0.03(+0.12%) |
Oct 11, 2023 | 23.25 | 23.25 | 23.16 | 23.18 | 10,067 | +0.01(+0.04%) |
Oct 10, 2023 | 23.16 | 23.24 | 23.16 | 23.17 | 9,095 | +0.01(+0.04%) |
Oct 09, 2023 | 23.08 | 23.23 | 23.08 | 23.16 | 11,816 | +0.05(+0.20%) |
Oct 06, 2023 | 23.02 | 23.35 | 23.02 | 23.12 | 30,551 | -0.00(-0.01%) |
Oct 05, 2023 | 23.14 | 23.15 | 23.08 | 23.12 | 25,113 | -0.07(-0.31%) |
Oct 04, 2023 | 23.13 | 23.21 | 23.02 | 23.19 | 19,311 | +0.05(+0.24%) |
Oct 03, 2023 | 23.14 | 23.39 | 23.02 | 23.14 | 15,166 | +0.02(+0.08%) |
Oct 02, 2023 | 23.21 | 23.23 | 23.07 | 23.12 | 15,135 | -0.11(-0.48%) |
Sep 29, 2023 | 23.35 | 23.41 | 23.21 | 23.23 | 45,490 | -0.18(-0.75%) |
Sep 28, 2023 | 23.30 | 23.40 | 23.23 | 23.40 | 5,420 | +0.18(+0.76%) |
Sep 27, 2023 | 23.26 | 23.28 | 23.23 | 23.23 | 7,893 | -0.04(-0.16%) |
Sep 26, 2023 | 23.27 | 23.40 | 23.27 | 23.27 | 7,979 | -0.00(-0.00%) |
Sep 25, 2023 | 23.37 | 23.30 | 23.27 | 23.27 | 13,080 | -0.13(-0.55%) |
Sep 22, 2023 | 23.44 | 23.48 | 23.39 | 23.40 | 5,194 | -0.05(-0.20%) |
Sep 21, 2023 | 23.52 | 23.52 | 23.32 | 23.44 | 13,410 | -0.14(-0.59%) |
Sep 20, 2023 | 23.54 | 23.66 | 23.53 | 23.58 | 8,165 | +0.01(+0.03%) |
Sep 19, 2023 | 23.52 | 23.63 | 23.52 | 23.57 | 2,916 | -0.02(-0.09%) |
Sep 18, 2023 | 23.65 | 23.66 | 23.51 | 23.60 | 2,948 | +0.12(+0.51%) |
Sep 15, 2023 | 23.52 | 23.64 | 23.47 | 23.47 | 6,281 | -0.00(-0.02%) |
Sep 14, 2023 | 23.49 | 23.63 | 23.44 | 23.48 | 6,569 | -0.15(-0.63%) |
Sep 13, 2023 | 23.62 | 23.64 | 23.45 | 23.63 | 3,973 | +0.02(+0.07%) |
Sep 12, 2023 | 23.54 | 23.63 | 23.42 | 23.61 | 10,222 | +0.09(+0.36%) |
Sep 11, 2023 | 23.54 | 23.54 | 23.49 | 23.53 | 4,334 | +0.06(+0.24%) |
Sep 08, 2023 | 23.40 | 23.54 | 23.40 | 23.47 | 4,974 | +0.14(+0.60%) |
Sep 07, 2023 | 23.41 | 23.47 | 23.33 | 23.33 | 3,654 | -0.08(-0.35%) |
Sep 06, 2023 | 23.35 | 23.41 | 23.35 | 23.41 | 1,711 | +0.12(+0.50%) |
Sep 05, 2023 | 23.30 | 23.33 | 23.26 | 23.30 | 12,822 | -0.00(-0.00%) |