Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.68 | 22.68 | 21.51 | 21.61 | 282,172 | -0.90(-3.98%) |
Nov 29, 2023 | 22.90 | 23.21 | 22.35 | 22.51 | 140,821 | -0.29(-1.27%) |
Nov 28, 2023 | 22.84 | 22.96 | 22.41 | 22.80 | 197,369 | -0.20(-0.87%) |
Nov 27, 2023 | 24.24 | 24.24 | 22.94 | 22.99 | 198,232 | -1.24(-5.10%) |
Nov 24, 2023 | 23.88 | 24.38 | 23.83 | 24.23 | 47,907 | +0.28(+1.16%) |
Nov 22, 2023 | 23.86 | 24.25 | 23.37 | 23.95 | 121,531 | +0.34(+1.43%) |
Nov 21, 2023 | 23.65 | 23.99 | 23.48 | 23.61 | 89,832 | -0.45(-1.86%) |
Nov 20, 2023 | 24.51 | 24.51 | 23.93 | 24.06 | 90,606 | -0.47(-1.91%) |
Nov 17, 2023 | 24.94 | 24.94 | 24.35 | 24.53 | 76,586 | -0.16(-0.65%) |
Nov 16, 2023 | 25.52 | 25.52 | 24.67 | 24.69 | 62,535 | -0.91(-3.54%) |
Nov 15, 2023 | 25.76 | 26.37 | 25.52 | 25.59 | 77,249 | -0.21(-0.81%) |
Nov 14, 2023 | 24.88 | 25.87 | 24.88 | 25.80 | 119,705 | +1.34(+5.50%) |
Nov 13, 2023 | 24.23 | 24.70 | 24.23 | 24.46 | 75,679 | +0.07(+0.29%) |
Nov 10, 2023 | 24.45 | 24.65 | 23.82 | 24.39 | 89,798 | -0.03(-0.12%) |
Nov 09, 2023 | 24.70 | 24.70 | 24.15 | 24.42 | 66,496 | -0.13(-0.53%) |
Nov 08, 2023 | 24.92 | 24.92 | 23.99 | 24.55 | 95,376 | -0.40(-1.60%) |
Nov 07, 2023 | 24.94 | 25.31 | 24.73 | 24.95 | 49,659 | -0.16(-0.63%) |
Nov 06, 2023 | 25.17 | 25.49 | 24.79 | 25.11 | 83,142 | +0.11(+0.44%) |
Nov 03, 2023 | 24.96 | 25.44 | 24.52 | 25.00 | 104,092 | +0.37(+1.50%) |
Nov 02, 2023 | 24.48 | 25.06 | 24.17 | 24.63 | 90,352 | +0.37(+1.52%) |
Nov 01, 2023 | 25.07 | 25.07 | 24.12 | 24.26 | 156,805 | -0.99(-3.91%) |
Oct 31, 2023 | 25.61 | 25.61 | 25.09 | 25.25 | 64,724 | -0.35(-1.36%) |
Oct 30, 2023 | 25.84 | 25.90 | 25.28 | 25.59 | 41,798 | +0.06(+0.23%) |
Oct 27, 2023 | 25.98 | 26.17 | 25.48 | 25.54 | 52,052 | -0.55(-2.10%) |
Oct 26, 2023 | 25.50 | 26.22 | 25.48 | 26.08 | 74,597 | +0.57(+2.23%) |
Oct 25, 2023 | 24.91 | 25.52 | 24.87 | 25.52 | 60,362 | +0.48(+1.91%) |
Oct 24, 2023 | 25.31 | 25.38 | 25.01 | 25.04 | 60,011 | +0.08(+0.32%) |
Oct 23, 2023 | 25.19 | 25.63 | 24.91 | 24.96 | 105,845 | -0.39(-1.53%) |
Oct 20, 2023 | 26.50 | 26.50 | 25.35 | 25.35 | 84,123 | -1.04(-3.93%) |
Oct 19, 2023 | 26.59 | 27.07 | 25.98 | 26.38 | 107,672 | -0.39(-1.45%) |
Oct 18, 2023 | 25.82 | 26.83 | 25.58 | 26.77 | 120,856 | +0.97(+3.75%) |
Oct 17, 2023 | 25.16 | 25.92 | 25.15 | 25.80 | 132,969 | +0.60(+2.37%) |
Oct 16, 2023 | 24.52 | 25.51 | 24.56 | 25.21 | 151,952 | +0.69(+2.80%) |
Oct 13, 2023 | 24.92 | 24.92 | 24.23 | 24.52 | 109,203 | -0.35(-1.40%) |
Oct 12, 2023 | 25.64 | 26.40 | 24.60 | 24.87 | 146,379 | -0.94(-3.63%) |
Oct 11, 2023 | 26.18 | 26.43 | 25.66 | 25.80 | 99,052 | -0.28(-1.07%) |
Oct 10, 2023 | 25.54 | 26.13 | 25.05 | 26.08 | 176,057 | +0.74(+2.91%) |
Oct 09, 2023 | 25.15 | 25.84 | 25.15 | 25.35 | 208,915 | +0.10(+0.39%) |
Oct 06, 2023 | 24.66 | 25.47 | 24.42 | 25.25 | 145,505 | +0.37(+1.48%) |
Oct 05, 2023 | 24.60 | 24.92 | 23.95 | 24.88 | 209,251 | +0.35(+1.42%) |
Oct 04, 2023 | 24.44 | 24.64 | 23.49 | 24.53 | 146,734 | +0.22(+0.90%) |
Oct 03, 2023 | 24.92 | 24.96 | 24.21 | 24.31 | 107,671 | -0.63(-2.52%) |
Oct 02, 2023 | 24.95 | 24.96 | 24.38 | 24.94 | 141,914 | -0.20(-0.79%) |
Sep 29, 2023 | 25.20 | 25.42 | 25.00 | 25.14 | 100,686 | +0.07(+0.28%) |
Sep 28, 2023 | 25.33 | 25.69 | 24.95 | 25.07 | 177,549 | -0.21(-0.83%) |
Sep 27, 2023 | 25.83 | 26.17 | 25.16 | 25.28 | 102,781 | -0.56(-2.16%) |
Sep 26, 2023 | 26.05 | 26.24 | 25.80 | 25.83 | 125,216 | -0.31(-1.18%) |
Sep 25, 2023 | 26.27 | 26.26 | 26.03 | 26.14 | 105,994 | -0.15(-0.57%) |
Sep 22, 2023 | 27.34 | 27.34 | 26.28 | 26.29 | 123,416 | -1.02(-3.74%) |
Sep 21, 2023 | 26.78 | 27.64 | 26.68 | 27.31 | 145,444 | +0.65(+2.42%) |
Sep 20, 2023 | 27.35 | 27.49 | 26.63 | 26.67 | 110,460 | -0.50(-1.83%) |
Sep 19, 2023 | 27.60 | 28.00 | 27.06 | 27.16 | 96,097 | -0.54(-1.93%) |
Sep 18, 2023 | 28.35 | 28.35 | 27.69 | 27.70 | 177,827 | -0.62(-2.17%) |
Sep 15, 2023 | 28.52 | 28.88 | 27.66 | 28.32 | 510,072 | -0.21(-0.73%) |
Sep 14, 2023 | 27.29 | 28.62 | 27.29 | 28.52 | 269,773 | +1.37(+5.04%) |
Sep 13, 2023 | 25.89 | 27.33 | 25.82 | 27.16 | 290,603 | +1.31(+5.07%) |
Sep 12, 2023 | 26.73 | 26.99 | 25.81 | 25.84 | 303,269 | -0.91(-3.41%) |
Sep 11, 2023 | 27.91 | 28.17 | 26.24 | 26.76 | 363,539 | -1.11(-3.99%) |
Sep 08, 2023 | 32.69 | 32.98 | 27.40 | 27.87 | 598,379 | -4.77(-14.62%) |
Sep 07, 2023 | 34.59 | 36.42 | 32.57 | 32.64 | 449,256 | +1.62(+5.21%) |
Sep 06, 2023 | 32.63 | 32.63 | 31.02 | 31.03 | 263,250 | -1.18(-3.67%) |
Sep 05, 2023 | 32.61 | 32.85 | 31.79 | 32.21 | 256,601 | -0.64(-1.93%) |