Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.13 | 23.22 | 22.77 | 22.94 | 644,826 | -0.05(-0.21%) |
Nov 29, 2023 | 23.08 | 23.39 | 22.88 | 22.99 | 652,351 | +0.17(+0.73%) |
Nov 28, 2023 | 22.67 | 22.88 | 22.44 | 22.82 | 772,301 | +0.16(+0.69%) |
Nov 27, 2023 | 22.67 | 22.73 | 22.39 | 22.67 | 638,927 | -0.14(-0.60%) |
Nov 24, 2023 | 22.68 | 22.93 | 22.61 | 22.80 | 253,585 | +0.12(+0.52%) |
Nov 22, 2023 | 22.85 | 22.86 | 22.49 | 22.69 | 1,049,301 | -0.05(-0.22%) |
Nov 21, 2023 | 23.07 | 23.23 | 22.71 | 22.74 | 559,224 | -0.45(-1.95%) |
Nov 20, 2023 | 23.58 | 23.58 | 23.11 | 23.19 | 677,738 | -0.47(-2.00%) |
Nov 17, 2023 | 23.58 | 23.69 | 23.35 | 23.66 | 536,473 | +0.34(+1.48%) |
Nov 16, 2023 | 23.82 | 23.98 | 23.13 | 23.32 | 580,600 | -0.60(-2.51%) |
Nov 15, 2023 | 23.85 | 24.39 | 23.77 | 23.92 | 706,236 | +0.15(+0.62%) |
Nov 14, 2023 | 22.88 | 23.82 | 22.88 | 23.77 | 1,135,701 | +1.55(+6.95%) |
Nov 13, 2023 | 22.28 | 22.47 | 22.22 | 22.22 | 487,712 | -0.24(-1.05%) |
Nov 10, 2023 | 22.30 | 22.50 | 22.17 | 22.46 | 516,108 | +0.26(+1.15%) |
Nov 09, 2023 | 22.30 | 22.54 | 22.08 | 22.20 | 599,094 | +0.14(+0.62%) |
Nov 08, 2023 | 22.44 | 22.53 | 22.03 | 22.07 | 690,656 | -0.35(-1.58%) |
Nov 07, 2023 | 22.54 | 22.62 | 22.28 | 22.42 | 660,518 | -0.24(-1.04%) |
Nov 06, 2023 | 23.41 | 23.61 | 22.51 | 22.66 | 958,202 | -0.78(-3.32%) |
Nov 03, 2023 | 23.28 | 23.65 | 23.23 | 23.43 | 709,668 | +0.64(+2.83%) |
Nov 02, 2023 | 22.37 | 22.84 | 22.19 | 22.79 | 961,879 | +0.52(+2.32%) |
Nov 01, 2023 | 24.02 | 24.63 | 21.55 | 22.27 | 1,888,105 | -0.28(-1.25%) |
Oct 31, 2023 | 22.40 | 22.70 | 22.36 | 22.56 | 1,048,588 | +0.10(+0.43%) |
Oct 30, 2023 | 22.30 | 22.52 | 22.06 | 22.46 | 1,159,291 | +0.50(+2.27%) |
Oct 27, 2023 | 22.30 | 22.47 | 21.94 | 21.96 | 661,881 | -0.33(-1.49%) |
Oct 26, 2023 | 22.40 | 22.52 | 22.13 | 22.29 | 810,876 | -0.02(-0.09%) |
Oct 25, 2023 | 22.27 | 22.36 | 22.09 | 22.31 | 599,612 | -0.09(-0.39%) |
Oct 24, 2023 | 22.35 | 22.54 | 22.16 | 22.40 | 614,897 | +0.28(+1.28%) |
Oct 23, 2023 | 22.61 | 22.68 | 22.10 | 22.12 | 756,754 | -0.50(-2.20%) |
Oct 20, 2023 | 22.74 | 22.92 | 22.58 | 22.61 | 651,149 | -0.04(-0.17%) |
Oct 19, 2023 | 23.02 | 23.29 | 22.55 | 22.65 | 872,209 | -0.44(-1.90%) |
Oct 18, 2023 | 23.82 | 23.85 | 23.05 | 23.09 | 683,973 | -0.98(-4.06%) |
Oct 17, 2023 | 23.47 | 24.28 | 23.47 | 24.07 | 722,889 | +0.32(+1.36%) |
Oct 16, 2023 | 23.70 | 23.90 | 23.51 | 23.75 | 599,664 | +0.22(+0.95%) |
Oct 13, 2023 | 23.64 | 23.74 | 23.11 | 23.52 | 656,132 | -0.08(-0.33%) |
Oct 12, 2023 | 24.14 | 24.14 | 23.51 | 23.60 | 840,896 | -0.57(-2.34%) |
Oct 11, 2023 | 23.80 | 24.18 | 23.71 | 24.17 | 452,664 | +0.13(+0.53%) |
Oct 10, 2023 | 24.10 | 24.40 | 24.02 | 24.04 | 483,856 | +0.16(+0.65%) |
Oct 09, 2023 | 23.74 | 24.02 | 23.68 | 23.88 | 599,452 | -0.22(-0.93%) |
Oct 06, 2023 | 23.71 | 24.39 | 23.71 | 24.11 | 446,078 | +0.23(+0.98%) |
Oct 05, 2023 | 23.95 | 24.02 | 23.69 | 23.87 | 643,181 | -0.10(-0.41%) |
Oct 04, 2023 | 23.62 | 24.03 | 23.41 | 23.97 | 618,664 | +0.20(+0.86%) |
Oct 03, 2023 | 24.07 | 24.25 | 23.74 | 23.77 | 547,291 | -0.44(-1.81%) |
Oct 02, 2023 | 24.24 | 24.43 | 23.92 | 24.21 | 670,303 | -0.08(-0.32%) |
Sep 29, 2023 | 24.79 | 24.87 | 24.16 | 24.28 | 525,475 | -0.27(-1.11%) |
Sep 28, 2023 | 24.39 | 24.97 | 24.39 | 24.56 | 783,040 | +0.03(+0.12%) |
Sep 27, 2023 | 24.19 | 24.57 | 24.11 | 24.53 | 847,525 | +0.61(+2.53%) |
Sep 26, 2023 | 23.99 | 24.22 | 23.91 | 23.92 | 761,212 | -0.24(-1.01%) |
Sep 25, 2023 | 23.74 | 24.23 | 23.74 | 24.17 | 475,650 | +0.34(+1.43%) |
Sep 22, 2023 | 23.84 | 24.17 | 23.76 | 23.82 | 737,154 | -0.04(-0.16%) |
Sep 21, 2023 | 24.13 | 24.20 | 23.86 | 23.86 | 448,304 | -0.43(-1.77%) |
Sep 20, 2023 | 24.69 | 25.13 | 24.28 | 24.29 | 417,475 | -0.23(-0.96%) |
Sep 19, 2023 | 24.61 | 24.84 | 24.46 | 24.53 | 366,357 | -0.11(-0.44%) |
Sep 18, 2023 | 24.74 | 24.97 | 24.62 | 24.63 | 687,615 | -0.11(-0.43%) |
Sep 15, 2023 | 24.85 | 24.92 | 24.60 | 24.74 | 1,680,742 | -0.17(-0.67%) |
Sep 14, 2023 | 24.92 | 25.18 | 24.78 | 24.91 | 596,860 | +0.27(+1.11%) |
Sep 13, 2023 | 24.77 | 24.86 | 24.37 | 24.63 | 761,334 | -0.25(-1.02%) |
Sep 12, 2023 | 25.23 | 25.38 | 24.81 | 24.89 | 602,738 | -0.38(-1.51%) |
Sep 11, 2023 | 25.44 | 25.45 | 24.89 | 25.27 | 676,794 | +0.22(+0.90%) |
Sep 08, 2023 | 24.88 | 25.24 | 24.75 | 25.04 | 858,352 | +0.16(+0.63%) |
Sep 07, 2023 | 24.88 | 25.04 | 24.49 | 24.89 | 970,149 | -0.32(-1.28%) |
Sep 06, 2023 | 25.16 | 25.50 | 25.04 | 25.21 | 523,322 | +0.10(+0.39%) |
Sep 05, 2023 | 25.68 | 25.68 | 25.02 | 25.11 | 648,113 | -0.86(-3.31%) |