Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.36 | 24.60 | 24.26 | 24.49 | 963,089 | +0.14(+0.56%) |
Nov 29, 2023 | 24.73 | 24.86 | 24.34 | 24.35 | 875,560 | -0.14(-0.56%) |
Nov 28, 2023 | 24.78 | 24.80 | 24.46 | 24.49 | 2,637,032 | -0.43(-1.73%) |
Nov 27, 2023 | 24.69 | 25.04 | 24.54 | 24.92 | 743,918 | +0.05(+0.20%) |
Nov 24, 2023 | 24.67 | 24.95 | 24.57 | 24.87 | 310,950 | +0.17(+0.68%) |
Nov 22, 2023 | 24.68 | 24.88 | 24.54 | 24.71 | 601,507 | +0.28(+1.16%) |
Nov 21, 2023 | 24.69 | 24.85 | 24.39 | 24.42 | 878,769 | -0.44(-1.78%) |
Nov 20, 2023 | 24.98 | 25.02 | 24.64 | 24.86 | 802,224 | -0.24(-0.94%) |
Nov 17, 2023 | 24.93 | 25.20 | 24.93 | 25.10 | 677,072 | +0.33(+1.35%) |
Nov 16, 2023 | 25.02 | 25.06 | 24.67 | 24.77 | 652,801 | -0.29(-1.17%) |
Nov 15, 2023 | 24.86 | 25.13 | 24.82 | 25.06 | 1,059,651 | +0.06(+0.24%) |
Nov 14, 2023 | 24.52 | 25.58 | 24.49 | 25.00 | 1,309,338 | +1.13(+4.73%) |
Nov 13, 2023 | 24.01 | 24.13 | 23.80 | 23.87 | 685,572 | -0.26(-1.06%) |
Nov 10, 2023 | 23.70 | 24.15 | 23.39 | 24.13 | 1,166,271 | +0.55(+2.33%) |
Nov 09, 2023 | 24.24 | 24.24 | 23.37 | 23.58 | 790,759 | -0.48(-2.00%) |
Nov 08, 2023 | 23.86 | 24.21 | 23.70 | 24.06 | 1,084,446 | -0.10(-0.41%) |
Nov 07, 2023 | 23.16 | 24.32 | 23.09 | 24.16 | 1,789,337 | +1.03(+4.45%) |
Nov 06, 2023 | 23.40 | 23.43 | 22.95 | 23.13 | 1,038,258 | -0.34(-1.46%) |
Nov 03, 2023 | 23.45 | 23.73 | 23.29 | 23.47 | 750,213 | +0.48(+2.09%) |
Nov 02, 2023 | 23.03 | 23.21 | 22.81 | 22.99 | 707,896 | +0.33(+1.47%) |
Nov 01, 2023 | 22.22 | 22.67 | 22.01 | 22.66 | 1,272,980 | +0.53(+2.39%) |
Oct 31, 2023 | 21.30 | 22.15 | 21.11 | 22.13 | 1,164,149 | +1.03(+4.88%) |
Oct 30, 2023 | 21.10 | 21.62 | 21.01 | 21.10 | 753,816 | +0.07(+0.33%) |
Oct 27, 2023 | 21.92 | 21.92 | 20.82 | 21.03 | 1,218,823 | -0.88(-4.03%) |
Oct 26, 2023 | 21.82 | 21.98 | 21.64 | 21.91 | 854,024 | +0.25(+1.16%) |
Oct 25, 2023 | 22.25 | 22.28 | 21.63 | 21.66 | 834,524 | -0.69(-3.08%) |
Oct 24, 2023 | 22.47 | 22.65 | 22.34 | 22.35 | 434,752 | +0.09(+0.39%) |
Oct 23, 2023 | 22.41 | 22.78 | 22.26 | 22.26 | 510,382 | -0.30(-1.33%) |
Oct 20, 2023 | 22.96 | 23.09 | 22.56 | 22.56 | 529,283 | -0.26(-1.15%) |
Oct 19, 2023 | 22.86 | 23.25 | 22.76 | 22.82 | 1,022,928 | -0.16(-0.72%) |
Oct 18, 2023 | 22.97 | 23.15 | 22.75 | 22.99 | 623,805 | -0.14(-0.59%) |
Oct 17, 2023 | 22.42 | 23.32 | 22.42 | 23.12 | 724,399 | +0.44(+1.92%) |
Oct 16, 2023 | 22.52 | 22.84 | 22.41 | 22.69 | 453,595 | +0.36(+1.61%) |
Oct 13, 2023 | 22.71 | 22.71 | 22.26 | 22.33 | 725,938 | -0.08(-0.35%) |
Oct 12, 2023 | 22.87 | 22.87 | 22.23 | 22.40 | 526,670 | +0.00(+0.00%) |
Oct 11, 2023 | 22.51 | 22.73 | 22.36 | 22.40 | 1,078,724 | +0.04(+0.17%) |
Oct 10, 2023 | 22.30 | 22.65 | 22.21 | 22.37 | 678,888 | +0.12(+0.52%) |
Oct 09, 2023 | 21.62 | 22.26 | 21.62 | 22.25 | 638,545 | +0.46(+2.09%) |
Oct 06, 2023 | 21.62 | 22.00 | 21.51 | 21.79 | 467,080 | +0.08(+0.36%) |
Oct 05, 2023 | 21.64 | 21.80 | 21.57 | 21.72 | 512,891 | -0.01(-0.04%) |
Oct 04, 2023 | 21.37 | 21.80 | 21.29 | 21.73 | 767,485 | +0.48(+2.24%) |
Oct 03, 2023 | 21.48 | 21.58 | 21.05 | 21.25 | 557,170 | -0.41(-1.88%) |
Oct 02, 2023 | 21.84 | 21.93 | 21.36 | 21.66 | 685,783 | -0.25(-1.15%) |
Sep 29, 2023 | 22.49 | 22.50 | 21.71 | 21.91 | 954,678 | -0.37(-1.65%) |
Sep 28, 2023 | 21.91 | 22.32 | 21.91 | 22.28 | 965,028 | +0.43(+1.95%) |
Sep 27, 2023 | 21.91 | 22.17 | 21.76 | 21.85 | 797,587 | +0.16(+0.71%) |
Sep 26, 2023 | 21.79 | 21.85 | 21.51 | 21.70 | 724,175 | -0.23(-1.06%) |
Sep 25, 2023 | 21.77 | 22.07 | 21.90 | 21.93 | 430,406 | +0.07(+0.31%) |
Sep 22, 2023 | 21.81 | 22.05 | 21.81 | 21.86 | 486,816 | +0.06(+0.27%) |
Sep 21, 2023 | 22.14 | 22.30 | 21.79 | 21.80 | 583,639 | -0.37(-1.66%) |
Sep 20, 2023 | 22.66 | 22.72 | 22.17 | 22.17 | 428,383 | -0.28(-1.25%) |
Sep 19, 2023 | 22.51 | 22.63 | 22.31 | 22.45 | 682,841 | -0.02(-0.09%) |
Sep 18, 2023 | 22.75 | 22.81 | 22.42 | 22.47 | 577,487 | -0.36(-1.57%) |
Sep 15, 2023 | 22.77 | 23.01 | 22.65 | 22.83 | 2,286,021 | -0.16(-0.72%) |
Sep 14, 2023 | 22.44 | 23.02 | 22.33 | 23.00 | 749,009 | +0.78(+3.49%) |
Sep 13, 2023 | 22.30 | 22.33 | 22.05 | 22.22 | 677,840 | -0.07(-0.30%) |
Sep 12, 2023 | 22.40 | 22.47 | 22.12 | 22.29 | 540,630 | -0.24(-1.08%) |
Sep 11, 2023 | 22.68 | 22.80 | 22.50 | 22.53 | 475,209 | -0.13(-0.56%) |
Sep 08, 2023 | 23.02 | 23.06 | 22.60 | 22.66 | 559,688 | -0.33(-1.43%) |
Sep 07, 2023 | 22.49 | 22.99 | 22.44 | 22.99 | 841,498 | +0.47(+2.07%) |
Sep 06, 2023 | 22.04 | 22.53 | 21.95 | 22.52 | 561,869 | +0.50(+2.29%) |
Sep 05, 2023 | 22.22 | 22.27 | 21.90 | 22.02 | 826,751 | -0.38(-1.69%) |