Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.50 | 26.50 | 25.08 | 25.17 | 1,454,455 | +0.05(+0.20%) |
Nov 29, 2023 | 24.95 | 26.43 | 24.95 | 25.12 | 1,531,833 | +0.33(+1.33%) |
Nov 28, 2023 | 24.20 | 24.87 | 23.87 | 24.79 | 875,290 | +0.39(+1.60%) |
Nov 27, 2023 | 23.94 | 24.64 | 23.37 | 24.40 | 1,119,350 | +0.21(+0.87%) |
Nov 24, 2023 | 23.06 | 24.22 | 23.06 | 24.19 | 430,414 | +0.96(+4.13%) |
Nov 22, 2023 | 23.18 | 23.94 | 23.01 | 23.23 | 858,284 | +0.31(+1.35%) |
Nov 21, 2023 | 23.75 | 23.77 | 22.85 | 22.92 | 1,080,453 | -0.98(-4.10%) |
Nov 20, 2023 | 23.36 | 24.16 | 23.20 | 23.90 | 1,322,028 | +0.62(+2.66%) |
Nov 17, 2023 | 22.58 | 23.61 | 22.34 | 23.28 | 1,686,680 | +0.93(+4.14%) |
Nov 16, 2023 | 22.80 | 22.88 | 22.11 | 22.36 | 1,502,782 | -0.46(-2.04%) |
Nov 15, 2023 | 24.10 | 24.39 | 21.21 | 22.82 | 5,102,251 | -1.67(-6.82%) |
Nov 14, 2023 | 23.26 | 25.11 | 23.26 | 24.49 | 2,739,897 | +1.86(+8.22%) |
Nov 13, 2023 | 22.17 | 22.64 | 21.44 | 22.63 | 1,510,488 | +1.05(+4.87%) |
Nov 10, 2023 | 22.25 | 22.31 | 21.19 | 21.58 | 2,619,753 | -0.91(-4.05%) |
Nov 09, 2023 | 23.79 | 23.88 | 22.17 | 22.49 | 2,538,358 | -1.18(-4.97%) |
Nov 08, 2023 | 26.30 | 26.38 | 23.57 | 23.66 | 2,139,208 | -2.57(-9.81%) |
Nov 07, 2023 | 27.10 | 27.89 | 25.38 | 26.24 | 3,155,610 | -1.50(-5.41%) |
Nov 06, 2023 | 28.38 | 28.57 | 27.47 | 27.74 | 2,552,800 | -0.93(-3.24%) |
Nov 03, 2023 | 27.59 | 29.08 | 27.57 | 28.67 | 1,540,379 | +1.78(+6.62%) |
Nov 02, 2023 | 27.04 | 27.69 | 26.65 | 26.89 | 2,101,461 | +0.68(+2.59%) |
Nov 01, 2023 | 25.57 | 26.54 | 25.34 | 26.21 | 1,717,762 | +0.33(+1.28%) |
Oct 31, 2023 | 25.20 | 26.01 | 25.06 | 25.88 | 1,436,999 | +0.55(+2.17%) |
Oct 30, 2023 | 25.28 | 25.75 | 24.57 | 25.33 | 2,119,842 | +0.37(+1.48%) |
Oct 27, 2023 | 25.84 | 25.90 | 24.89 | 24.96 | 1,603,521 | -0.61(-2.39%) |
Oct 26, 2023 | 25.65 | 25.87 | 24.88 | 25.57 | 1,511,432 | -0.08(-0.31%) |
Oct 25, 2023 | 25.59 | 26.07 | 25.10 | 25.65 | 1,373,640 | -0.69(-2.62%) |
Oct 24, 2023 | 25.89 | 26.61 | 25.89 | 26.34 | 1,607,001 | +0.36(+1.39%) |
Oct 23, 2023 | 25.50 | 26.86 | 24.96 | 25.98 | 2,786,097 | +0.35(+1.37%) |
Oct 20, 2023 | 25.91 | 26.21 | 25.39 | 25.63 | 1,580,696 | -0.36(-1.39%) |
Oct 19, 2023 | 26.84 | 27.33 | 25.90 | 25.99 | 1,848,745 | -0.71(-2.66%) |
Oct 18, 2023 | 27.10 | 27.16 | 26.04 | 26.70 | 1,682,098 | -0.61(-2.23%) |
Oct 17, 2023 | 27.35 | 28.32 | 27.13 | 27.31 | 1,722,053 | -0.32(-1.16%) |
Oct 16, 2023 | 26.99 | 28.13 | 26.65 | 27.63 | 1,277,720 | +0.60(+2.22%) |
Oct 13, 2023 | 26.50 | 27.28 | 26.31 | 27.03 | 1,329,071 | +0.36(+1.35%) |
Oct 12, 2023 | 28.60 | 28.82 | 26.49 | 26.67 | 1,144,689 | -1.67(-5.89%) |
Oct 11, 2023 | 28.59 | 28.98 | 27.51 | 28.34 | 786,163 | -0.39(-1.36%) |
Oct 10, 2023 | 28.18 | 30.20 | 28.18 | 28.73 | 1,400,303 | +0.65(+2.31%) |
Oct 09, 2023 | 28.20 | 28.45 | 27.46 | 28.08 | 1,217,258 | -0.40(-1.40%) |
Oct 06, 2023 | 27.95 | 28.86 | 27.58 | 28.48 | 1,276,114 | -0.17(-0.59%) |
Oct 05, 2023 | 28.14 | 28.79 | 27.65 | 28.65 | 1,284,434 | +0.45(+1.60%) |
Oct 04, 2023 | 28.79 | 29.11 | 27.64 | 28.20 | 1,223,913 | -0.59(-2.05%) |
Oct 03, 2023 | 29.16 | 29.81 | 28.45 | 28.79 | 1,439,872 | -0.39(-1.34%) |
Oct 02, 2023 | 29.62 | 30.08 | 28.58 | 29.18 | 1,469,792 | -0.46(-1.55%) |
Sep 29, 2023 | 30.47 | 30.47 | 28.47 | 29.64 | 2,584,541 | -0.42(-1.40%) |
Sep 28, 2023 | 28.37 | 30.27 | 28.25 | 30.06 | 3,284,912 | +2.44(+8.83%) |
Sep 27, 2023 | 26.88 | 27.75 | 26.88 | 27.62 | 1,749,616 | +1.82(+7.05%) |
Sep 26, 2023 | 26.21 | 26.84 | 25.74 | 25.80 | 1,153,445 | -0.46(-1.75%) |
Sep 25, 2023 | 25.88 | 26.37 | 26.05 | 26.26 | 1,611,179 | +0.33(+1.27%) |
Sep 22, 2023 | 26.17 | 26.38 | 25.41 | 25.93 | 1,872,738 | -0.18(-0.69%) |
Sep 21, 2023 | 26.76 | 27.03 | 26.05 | 26.11 | 1,576,693 | -1.31(-4.78%) |
Sep 20, 2023 | 27.99 | 28.32 | 27.33 | 27.42 | 2,283,653 | -0.17(-0.62%) |
Sep 19, 2023 | 28.44 | 28.48 | 27.52 | 27.59 | 1,501,190 | -0.85(-2.99%) |
Sep 18, 2023 | 29.32 | 29.38 | 28.39 | 28.44 | 1,959,204 | -1.09(-3.69%) |
Sep 15, 2023 | 30.75 | 31.09 | 29.52 | 29.53 | 2,356,838 | -1.23(-4.00%) |
Sep 14, 2023 | 32.33 | 32.64 | 30.38 | 30.76 | 2,144,998 | -1.49(-4.62%) |
Sep 13, 2023 | 32.31 | 33.07 | 32.20 | 32.25 | 897,579 | -0.25(-0.77%) |
Sep 12, 2023 | 33.03 | 33.46 | 32.24 | 32.50 | 1,669,837 | -0.87(-2.61%) |
Sep 11, 2023 | 33.99 | 34.66 | 33.35 | 33.37 | 1,204,180 | -0.35(-1.04%) |
Sep 08, 2023 | 35.32 | 35.48 | 33.70 | 33.72 | 1,471,311 | -1.56(-4.42%) |
Sep 07, 2023 | 33.66 | 36.59 | 33.31 | 35.28 | 3,147,758 | +0.90(+2.62%) |
Sep 06, 2023 | 35.04 | 35.96 | 34.27 | 34.38 | 1,990,056 | -0.93(-2.63%) |
Sep 05, 2023 | 35.01 | 37.66 | 35.00 | 35.31 | 2,507,063 | +0.30(+0.86%) |