Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.15 | 26.42 | 25.43 | 25.60 | 721,192 | -0.13(-0.51%) |
Nov 29, 2023 | 26.27 | 26.99 | 25.60 | 25.73 | 652,185 | -0.05(-0.19%) |
Nov 28, 2023 | 26.15 | 26.33 | 25.51 | 25.78 | 497,938 | -0.59(-2.24%) |
Nov 27, 2023 | 25.94 | 26.70 | 25.26 | 26.37 | 809,141 | +0.18(+0.69%) |
Nov 24, 2023 | 26.07 | 26.37 | 25.73 | 26.19 | 191,246 | +0.07(+0.27%) |
Nov 22, 2023 | 25.86 | 26.44 | 25.39 | 26.12 | 770,616 | +0.94(+3.73%) |
Nov 21, 2023 | 25.74 | 26.40 | 25.14 | 25.18 | 700,674 | -0.86(-3.30%) |
Nov 20, 2023 | 25.26 | 26.26 | 25.16 | 26.04 | 484,616 | +0.79(+3.13%) |
Nov 17, 2023 | 25.02 | 25.40 | 24.43 | 25.25 | 525,881 | +0.54(+2.19%) |
Nov 16, 2023 | 24.94 | 24.94 | 24.23 | 24.71 | 532,344 | -0.31(-1.24%) |
Nov 15, 2023 | 25.19 | 26.08 | 24.11 | 25.02 | 741,455 | -0.23(-0.91%) |
Nov 14, 2023 | 24.54 | 25.43 | 24.23 | 25.25 | 1,074,915 | +2.30(+10.02%) |
Nov 13, 2023 | 21.97 | 22.97 | 21.76 | 22.95 | 486,402 | +0.75(+3.38%) |
Nov 10, 2023 | 21.45 | 22.31 | 21.15 | 22.20 | 876,662 | +0.73(+3.40%) |
Nov 09, 2023 | 23.47 | 23.77 | 21.27 | 21.47 | 944,892 | -1.68(-7.26%) |
Nov 08, 2023 | 24.94 | 24.99 | 22.07 | 23.15 | 1,013,132 | -0.86(-3.58%) |
Nov 07, 2023 | 23.78 | 24.39 | 23.45 | 24.01 | 677,038 | +0.31(+1.31%) |
Nov 06, 2023 | 24.47 | 24.48 | 23.55 | 23.70 | 757,868 | -0.76(-3.11%) |
Nov 03, 2023 | 23.00 | 24.89 | 23.00 | 24.46 | 987,975 | +2.11(+9.44%) |
Nov 02, 2023 | 21.56 | 22.66 | 21.43 | 22.35 | 811,896 | +1.29(+6.13%) |
Nov 01, 2023 | 20.70 | 21.15 | 19.98 | 21.06 | 607,457 | +0.34(+1.64%) |
Oct 31, 2023 | 20.23 | 20.87 | 20.06 | 20.72 | 413,378 | +0.50(+2.47%) |
Oct 30, 2023 | 20.08 | 20.40 | 19.59 | 20.22 | 486,099 | +0.50(+2.54%) |
Oct 27, 2023 | 20.67 | 20.67 | 19.52 | 19.72 | 869,853 | -0.70(-3.43%) |
Oct 26, 2023 | 20.13 | 20.81 | 20.13 | 20.42 | 709,071 | +0.47(+2.36%) |
Oct 25, 2023 | 20.96 | 20.96 | 19.77 | 19.95 | 819,221 | -1.51(-7.04%) |
Oct 24, 2023 | 21.00 | 21.58 | 20.86 | 21.46 | 460,958 | +0.70(+3.37%) |
Oct 23, 2023 | 20.63 | 21.23 | 20.34 | 20.76 | 487,772 | -0.17(-0.81%) |
Oct 20, 2023 | 20.80 | 21.40 | 20.46 | 20.93 | 465,388 | +0.14(+0.67%) |
Oct 19, 2023 | 20.78 | 21.04 | 20.41 | 20.79 | 670,630 | +0.04(+0.19%) |
Oct 18, 2023 | 21.22 | 21.29 | 20.69 | 20.75 | 418,343 | -0.77(-3.58%) |
Oct 17, 2023 | 21.01 | 22.09 | 20.87 | 21.52 | 466,400 | +0.24(+1.13%) |
Oct 16, 2023 | 21.33 | 21.66 | 20.98 | 21.28 | 400,863 | +0.00(+0.00%) |
Oct 13, 2023 | 21.08 | 21.36 | 20.76 | 21.28 | 400,216 | +0.26(+1.24%) |
Oct 12, 2023 | 22.41 | 22.41 | 20.96 | 21.02 | 542,040 | -1.30(-5.82%) |
Oct 11, 2023 | 22.68 | 23.00 | 22.01 | 22.32 | 456,912 | -0.24(-1.06%) |
Oct 10, 2023 | 21.97 | 22.96 | 21.83 | 22.56 | 510,755 | +0.69(+3.16%) |
Oct 09, 2023 | 21.40 | 21.89 | 20.97 | 21.87 | 436,689 | +0.32(+1.48%) |
Oct 06, 2023 | 20.91 | 21.99 | 20.75 | 21.55 | 512,665 | +0.21(+0.98%) |
Oct 05, 2023 | 21.29 | 21.71 | 20.67 | 21.34 | 592,239 | -0.14(-0.65%) |
Oct 04, 2023 | 21.58 | 21.71 | 20.88 | 21.48 | 488,622 | +0.02(+0.09%) |
Oct 03, 2023 | 21.73 | 22.16 | 21.34 | 21.46 | 352,810 | -0.50(-2.28%) |
Oct 02, 2023 | 22.27 | 22.32 | 21.68 | 21.96 | 622,611 | -0.37(-1.66%) |
Sep 29, 2023 | 23.30 | 23.41 | 22.17 | 22.33 | 727,570 | -0.58(-2.53%) |
Sep 28, 2023 | 22.95 | 23.47 | 22.37 | 22.91 | 505,719 | +0.05(+0.22%) |
Sep 27, 2023 | 22.74 | 23.16 | 22.58 | 22.86 | 432,079 | +0.28(+1.24%) |
Sep 26, 2023 | 22.45 | 23.08 | 22.36 | 22.58 | 466,724 | +0.11(+0.49%) |
Sep 25, 2023 | 22.33 | 22.52 | 22.28 | 22.47 | 367,983 | +0.00(+0.00%) |
Sep 22, 2023 | 22.83 | 22.98 | 22.20 | 22.47 | 439,060 | -0.13(-0.58%) |
Sep 21, 2023 | 23.06 | 23.11 | 22.43 | 22.60 | 521,346 | -0.73(-3.13%) |
Sep 20, 2023 | 24.23 | 24.47 | 23.30 | 23.33 | 496,628 | -0.78(-3.24%) |
Sep 19, 2023 | 24.31 | 24.47 | 23.61 | 24.11 | 383,068 | -0.22(-0.90%) |
Sep 18, 2023 | 24.99 | 25.12 | 24.32 | 24.33 | 590,743 | -0.72(-2.87%) |
Sep 15, 2023 | 25.25 | 25.36 | 24.72 | 25.05 | 1,496,035 | -0.16(-0.63%) |
Sep 14, 2023 | 25.53 | 25.67 | 24.95 | 25.21 | 435,973 | -0.14(-0.55%) |
Sep 13, 2023 | 25.30 | 26.00 | 25.30 | 25.35 | 379,516 | +0.05(+0.20%) |
Sep 12, 2023 | 25.18 | 25.67 | 25.06 | 25.30 | 293,846 | +0.01(+0.04%) |
Sep 11, 2023 | 24.85 | 25.45 | 24.73 | 25.29 | 435,625 | +0.61(+2.47%) |
Sep 08, 2023 | 25.34 | 25.38 | 24.62 | 24.68 | 535,922 | -0.65(-2.57%) |
Sep 07, 2023 | 25.65 | 25.70 | 25.20 | 25.33 | 452,422 | -0.68(-2.61%) |
Sep 06, 2023 | 26.24 | 26.45 | 25.71 | 26.01 | 306,767 | -0.17(-0.65%) |
Sep 05, 2023 | 26.49 | 26.66 | 26.09 | 26.18 | 453,388 | -0.52(-1.95%) |