Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.71 | 28.08 | 27.54 | 27.88 | 6,191,294 | +0.89(+3.29%) |
Nov 29, 2023 | 26.53 | 27.14 | 26.50 | 26.99 | 3,725,430 | +1.04(+3.99%) |
Nov 28, 2023 | 25.97 | 26.10 | 25.89 | 25.96 | 2,068,240 | +0.12(+0.46%) |
Nov 27, 2023 | 25.81 | 25.89 | 25.71 | 25.84 | 1,332,784 | -0.15(-0.57%) |
Nov 24, 2023 | 26.08 | 26.14 | 25.98 | 25.99 | 1,325,018 | +0.24(+0.92%) |
Nov 22, 2023 | 25.75 | 25.80 | 25.64 | 25.75 | 1,594,933 | +0.15(+0.58%) |
Nov 21, 2023 | 25.75 | 25.83 | 25.60 | 25.60 | 1,552,215 | -0.27(-1.03%) |
Nov 20, 2023 | 25.84 | 26.00 | 25.80 | 25.87 | 1,791,523 | +0.02(+0.08%) |
Nov 17, 2023 | 25.55 | 25.90 | 25.52 | 25.85 | 2,840,687 | +0.74(+2.95%) |
Nov 16, 2023 | 25.02 | 25.12 | 24.94 | 25.11 | 2,139,156 | -0.02(-0.08%) |
Nov 15, 2023 | 25.00 | 25.24 | 24.91 | 25.13 | 4,046,784 | +0.56(+2.29%) |
Nov 14, 2023 | 24.08 | 24.63 | 24.06 | 24.57 | 3,056,420 | +0.77(+3.24%) |
Nov 13, 2023 | 23.81 | 23.98 | 23.76 | 23.80 | 1,994,218 | -0.42(-1.75%) |
Nov 10, 2023 | 24.12 | 24.23 | 23.91 | 24.22 | 1,352,987 | +0.03(+0.12%) |
Nov 09, 2023 | 24.46 | 24.56 | 24.18 | 24.19 | 2,300,842 | -0.27(-1.09%) |
Nov 08, 2023 | 24.44 | 24.70 | 24.42 | 24.46 | 2,669,492 | -0.14(-0.56%) |
Nov 07, 2023 | 24.65 | 24.95 | 24.32 | 24.60 | 3,817,548 | +0.56(+2.34%) |
Nov 06, 2023 | 24.15 | 24.18 | 23.97 | 24.03 | 2,449,270 | -0.12(-0.49%) |
Nov 03, 2023 | 23.96 | 24.25 | 23.96 | 24.15 | 3,388,359 | +0.17(+0.70%) |
Nov 02, 2023 | 23.82 | 24.01 | 23.78 | 23.98 | 3,263,854 | +0.27(+1.12%) |
Nov 01, 2023 | 23.47 | 23.80 | 23.43 | 23.72 | 3,168,432 | +0.56(+2.43%) |
Oct 31, 2023 | 23.05 | 23.17 | 22.93 | 23.15 | 3,051,600 | -0.25(-1.05%) |
Oct 30, 2023 | 23.24 | 23.43 | 23.21 | 23.40 | 1,938,984 | +0.35(+1.50%) |
Oct 27, 2023 | 23.35 | 23.38 | 22.98 | 23.06 | 2,206,984 | -0.24(-1.02%) |
Oct 26, 2023 | 23.40 | 23.54 | 23.24 | 23.29 | 2,667,561 | -0.19(-0.80%) |
Oct 25, 2023 | 23.55 | 23.68 | 23.36 | 23.48 | 1,894,887 | -0.04(-0.17%) |
Oct 24, 2023 | 23.31 | 23.53 | 23.25 | 23.52 | 2,664,821 | +0.19(+0.80%) |
Oct 23, 2023 | 23.32 | 23.60 | 23.25 | 23.33 | 2,030,016 | -0.08(-0.34%) |
Oct 20, 2023 | 23.56 | 23.65 | 23.29 | 23.41 | 3,032,086 | -0.33(-1.37%) |
Oct 19, 2023 | 23.85 | 24.08 | 23.70 | 23.74 | 3,337,012 | -0.34(-1.39%) |
Oct 18, 2023 | 24.44 | 24.47 | 24.00 | 24.07 | 3,998,109 | -0.67(-2.71%) |
Oct 17, 2023 | 24.40 | 24.88 | 24.40 | 24.74 | 2,938,378 | +0.15(+0.60%) |
Oct 16, 2023 | 24.44 | 24.67 | 24.39 | 24.60 | 2,494,927 | +0.60(+2.51%) |
Oct 13, 2023 | 24.16 | 24.28 | 23.90 | 23.99 | 3,313,531 | -0.47(-1.94%) |
Oct 12, 2023 | 24.68 | 24.70 | 24.31 | 24.47 | 2,701,437 | -0.43(-1.74%) |
Oct 11, 2023 | 24.80 | 24.97 | 24.73 | 24.90 | 2,944,822 | +0.51(+2.10%) |
Oct 10, 2023 | 24.40 | 24.55 | 24.35 | 24.39 | 2,645,944 | +0.09(+0.37%) |
Oct 09, 2023 | 24.05 | 24.31 | 23.96 | 24.30 | 2,798,138 | +0.03(+0.12%) |
Oct 06, 2023 | 23.96 | 24.36 | 23.80 | 24.27 | 4,513,363 | +0.50(+2.12%) |
Oct 05, 2023 | 23.56 | 23.81 | 23.56 | 23.77 | 2,459,252 | +0.13(+0.54%) |
Oct 04, 2023 | 23.69 | 23.71 | 23.44 | 23.64 | 2,724,572 | +0.10(+0.42%) |
Oct 03, 2023 | 23.67 | 23.75 | 23.41 | 23.54 | 4,477,253 | -0.50(-2.09%) |
Oct 02, 2023 | 24.27 | 24.36 | 23.96 | 24.04 | 3,182,219 | -0.29(-1.18%) |
Sep 29, 2023 | 24.60 | 24.61 | 24.25 | 24.33 | 2,712,087 | -0.05(-0.20%) |
Sep 28, 2023 | 24.12 | 24.52 | 24.06 | 24.38 | 2,865,407 | +0.36(+1.48%) |
Sep 27, 2023 | 23.91 | 24.05 | 23.72 | 24.02 | 6,845,489 | -0.72(-2.91%) |
Sep 26, 2023 | 24.71 | 24.94 | 24.67 | 24.74 | 3,104,169 | -0.30(-1.18%) |
Sep 25, 2023 | 24.91 | 25.05 | 24.95 | 25.04 | 2,010,660 | +0.02(+0.08%) |
Sep 22, 2023 | 25.24 | 25.28 | 24.99 | 25.02 | 2,236,504 | -0.31(-1.21%) |
Sep 21, 2023 | 25.46 | 25.54 | 25.31 | 25.33 | 2,821,675 | -0.51(-1.99%) |
Sep 20, 2023 | 26.01 | 26.23 | 25.82 | 25.84 | 2,961,043 | +0.12(+0.46%) |
Sep 19, 2023 | 25.65 | 25.77 | 25.62 | 25.72 | 2,672,854 | +0.09(+0.35%) |
Sep 18, 2023 | 25.67 | 25.77 | 25.55 | 25.63 | 2,421,615 | -0.05(-0.19%) |
Sep 15, 2023 | 25.70 | 26.00 | 25.60 | 25.68 | 4,475,125 | -0.17(-0.65%) |
Sep 14, 2023 | 25.88 | 25.98 | 25.80 | 25.85 | 2,712,726 | +0.20(+0.77%) |
Sep 13, 2023 | 25.75 | 25.90 | 25.56 | 25.65 | 3,118,036 | +0.20(+0.78%) |
Sep 12, 2023 | 25.29 | 25.61 | 25.23 | 25.45 | 3,128,293 | +0.17(+0.66%) |
Sep 11, 2023 | 25.37 | 25.52 | 25.22 | 25.29 | 3,492,081 | +0.12(+0.47%) |
Sep 08, 2023 | 25.04 | 25.26 | 24.89 | 25.17 | 3,090,486 | -0.24(-0.93%) |
Sep 07, 2023 | 25.29 | 25.43 | 25.20 | 25.40 | 3,376,648 | -0.07(-0.27%) |
Sep 06, 2023 | 25.62 | 25.76 | 25.36 | 25.47 | 4,158,097 | -0.58(-2.23%) |
Sep 05, 2023 | 26.34 | 26.39 | 26.05 | 26.06 | 4,058,298 | +0.06(+0.23%) |