Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.80 | 23.00 | 22.50 | 22.91 | 1,250,877 | +0.14(+0.60%) |
Nov 29, 2023 | 23.46 | 23.66 | 22.75 | 22.78 | 734,042 | -0.45(-1.94%) |
Nov 28, 2023 | 23.31 | 23.40 | 23.11 | 23.23 | 647,618 | -0.12(-0.50%) |
Nov 27, 2023 | 23.47 | 23.52 | 23.22 | 23.34 | 1,536,799 | -0.21(-0.88%) |
Nov 24, 2023 | 23.76 | 23.81 | 23.30 | 23.55 | 453,712 | -0.23(-0.95%) |
Nov 22, 2023 | 23.64 | 24.25 | 23.41 | 23.78 | 1,060,648 | +0.36(+1.55%) |
Nov 21, 2023 | 23.49 | 23.56 | 23.17 | 23.41 | 748,663 | -0.20(-0.83%) |
Nov 20, 2023 | 23.76 | 23.81 | 23.30 | 23.61 | 896,557 | -0.08(-0.33%) |
Nov 17, 2023 | 23.40 | 23.73 | 23.32 | 23.69 | 903,057 | +0.49(+2.12%) |
Nov 16, 2023 | 23.82 | 23.98 | 23.07 | 23.20 | 890,586 | -0.65(-2.72%) |
Nov 15, 2023 | 23.30 | 24.08 | 23.28 | 23.85 | 1,259,154 | +0.62(+2.66%) |
Nov 14, 2023 | 22.80 | 23.27 | 22.61 | 23.23 | 1,518,352 | +1.02(+4.60%) |
Nov 13, 2023 | 22.04 | 22.32 | 21.63 | 22.21 | 1,564,820 | +0.12(+0.53%) |
Nov 10, 2023 | 21.78 | 22.10 | 21.61 | 22.09 | 735,225 | +0.37(+1.70%) |
Nov 09, 2023 | 22.21 | 22.45 | 21.70 | 21.72 | 1,044,826 | -0.40(-1.80%) |
Nov 08, 2023 | 22.67 | 22.76 | 21.91 | 22.12 | 1,756,566 | -0.33(-1.47%) |
Nov 07, 2023 | 22.43 | 22.55 | 22.23 | 22.45 | 1,760,731 | -0.01(-0.04%) |
Nov 06, 2023 | 22.78 | 22.78 | 22.30 | 22.46 | 1,393,829 | -0.50(-2.16%) |
Nov 03, 2023 | 22.14 | 23.37 | 22.14 | 22.95 | 2,329,237 | +0.06(+0.25%) |
Nov 02, 2023 | 23.06 | 23.21 | 22.70 | 22.89 | 1,487,608 | +0.13(+0.55%) |
Nov 01, 2023 | 22.77 | 23.10 | 22.43 | 22.77 | 1,363,731 | +0.10(+0.43%) |
Oct 31, 2023 | 22.64 | 22.88 | 22.38 | 22.67 | 1,323,612 | +0.18(+0.82%) |
Oct 30, 2023 | 22.80 | 22.87 | 22.38 | 22.49 | 794,078 | -0.09(-0.39%) |
Oct 27, 2023 | 22.63 | 23.01 | 22.39 | 22.57 | 897,317 | +0.03(+0.13%) |
Oct 26, 2023 | 22.56 | 23.03 | 22.31 | 22.54 | 929,525 | +0.06(+0.26%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.27 | 22.49 | 975,946 | -0.18(-0.81%) |
Oct 24, 2023 | 22.75 | 22.92 | 22.46 | 22.67 | 931,501 | +0.20(+0.91%) |
Oct 23, 2023 | 22.63 | 22.83 | 22.29 | 22.47 | 1,754,273 | -0.35(-1.53%) |
Oct 20, 2023 | 23.06 | 23.11 | 22.49 | 22.82 | 1,841,801 | -0.24(-1.05%) |
Oct 19, 2023 | 23.00 | 23.54 | 22.96 | 23.06 | 1,183,356 | -0.12(-0.50%) |
Oct 18, 2023 | 23.04 | 23.36 | 22.81 | 23.18 | 861,416 | -0.13(-0.54%) |
Oct 17, 2023 | 22.76 | 23.53 | 22.76 | 23.30 | 1,319,674 | +0.51(+2.22%) |
Oct 16, 2023 | 22.45 | 23.07 | 22.22 | 22.80 | 929,788 | +0.60(+2.71%) |
Oct 13, 2023 | 22.20 | 22.43 | 22.10 | 22.20 | 897,889 | -0.07(-0.31%) |
Oct 12, 2023 | 22.98 | 22.98 | 22.19 | 22.26 | 802,924 | -0.76(-3.29%) |
Oct 11, 2023 | 22.76 | 23.02 | 22.48 | 23.02 | 802,341 | +0.13(+0.55%) |
Oct 10, 2023 | 22.47 | 22.94 | 22.47 | 22.89 | 921,854 | +0.55(+2.48%) |
Oct 09, 2023 | 22.62 | 22.62 | 21.99 | 22.34 | 1,418,312 | -0.32(-1.41%) |
Oct 06, 2023 | 22.88 | 23.00 | 22.31 | 22.66 | 1,228,451 | -0.37(-1.60%) |
Oct 05, 2023 | 23.22 | 23.39 | 22.93 | 23.03 | 913,950 | -0.19(-0.84%) |
Oct 04, 2023 | 22.93 | 23.47 | 22.92 | 23.22 | 1,014,769 | +0.42(+1.83%) |
Oct 03, 2023 | 23.41 | 23.45 | 22.66 | 22.81 | 1,343,869 | -0.80(-3.37%) |
Oct 02, 2023 | 23.80 | 23.92 | 23.56 | 23.60 | 1,123,846 | -0.28(-1.18%) |
Sep 29, 2023 | 24.07 | 24.50 | 23.85 | 23.89 | 1,206,651 | +0.01(+0.04%) |
Sep 28, 2023 | 23.32 | 24.23 | 23.29 | 23.88 | 1,365,156 | +0.57(+2.46%) |
Sep 27, 2023 | 23.27 | 23.85 | 23.10 | 23.30 | 1,212,230 | +0.22(+0.97%) |
Sep 26, 2023 | 23.17 | 23.49 | 23.07 | 23.08 | 1,099,002 | -0.16(-0.67%) |
Sep 25, 2023 | 23.38 | 23.47 | 23.18 | 23.23 | 1,011,607 | -0.37(-1.56%) |
Sep 22, 2023 | 24.28 | 24.35 | 23.51 | 23.60 | 1,803,965 | -0.75(-3.07%) |
Sep 21, 2023 | 24.57 | 24.84 | 24.34 | 24.35 | 1,219,678 | -0.44(-1.76%) |
Sep 20, 2023 | 25.23 | 25.59 | 24.75 | 24.79 | 1,236,785 | -0.24(-0.97%) |
Sep 19, 2023 | 25.40 | 25.56 | 24.74 | 25.03 | 1,380,254 | -0.46(-1.79%) |
Sep 18, 2023 | 26.07 | 26.14 | 25.47 | 25.49 | 1,400,779 | -0.35(-1.35%) |
Sep 15, 2023 | 26.16 | 26.29 | 25.56 | 25.84 | 3,042,282 | -0.49(-1.84%) |
Sep 14, 2023 | 25.99 | 26.54 | 25.82 | 26.32 | 1,300,281 | +0.72(+2.81%) |
Sep 13, 2023 | 25.99 | 26.04 | 25.38 | 25.60 | 964,425 | -0.37(-1.42%) |
Sep 12, 2023 | 26.07 | 26.27 | 25.86 | 25.97 | 1,005,339 | -0.14(-0.52%) |
Sep 11, 2023 | 26.22 | 26.27 | 25.78 | 26.11 | 1,052,927 | -0.10(-0.37%) |
Sep 08, 2023 | 26.93 | 26.94 | 26.00 | 26.21 | 1,073,095 | -0.62(-2.32%) |
Sep 07, 2023 | 26.27 | 26.92 | 26.12 | 26.83 | 1,062,801 | +0.57(+2.18%) |
Sep 06, 2023 | 25.93 | 26.32 | 25.89 | 26.26 | 1,225,262 | +0.35(+1.35%) |
Sep 05, 2023 | 27.38 | 27.38 | 25.89 | 25.91 | 1,499,412 | -1.51(-5.49%) |