Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.05 | 27.28 | 27.01 | 27.16 | 137,219 | +0.12(+0.44%) |
Nov 29, 2023 | 27.06 | 27.30 | 27.02 | 27.05 | 176,847 | +0.05(+0.18%) |
Nov 28, 2023 | 27.23 | 27.23 | 26.99 | 27.00 | 136,233 | -0.25(-0.90%) |
Nov 27, 2023 | 27.17 | 27.26 | 27.11 | 27.24 | 279,452 | -0.02(-0.07%) |
Nov 24, 2023 | 27.27 | 27.39 | 27.20 | 27.26 | 60,752 | +0.01(+0.04%) |
Nov 22, 2023 | 27.32 | 27.40 | 27.12 | 27.25 | 112,282 | +0.11(+0.40%) |
Nov 21, 2023 | 27.23 | 27.25 | 27.02 | 27.15 | 216,883 | -0.09(-0.32%) |
Nov 20, 2023 | 26.99 | 27.23 | 26.91 | 27.23 | 264,857 | +0.24(+0.87%) |
Nov 17, 2023 | 26.98 | 27.10 | 26.79 | 27.00 | 232,394 | +0.11(+0.40%) |
Nov 16, 2023 | 27.54 | 27.76 | 26.81 | 26.89 | 291,519 | -0.56(-2.04%) |
Nov 15, 2023 | 26.99 | 27.49 | 26.92 | 27.45 | 561,924 | +0.43(+1.60%) |
Nov 14, 2023 | 27.03 | 27.24 | 26.48 | 27.02 | 1,254,499 | +0.70(+2.67%) |
Nov 13, 2023 | 26.54 | 26.73 | 26.31 | 26.31 | 842,559 | +0.02(+0.07%) |
Nov 10, 2023 | 26.23 | 26.59 | 26.23 | 26.30 | 723,202 | +0.14(+0.55%) |
Nov 09, 2023 | 26.59 | 26.80 | 26.06 | 26.15 | 363,785 | -0.35(-1.33%) |
Nov 08, 2023 | 26.41 | 26.74 | 26.26 | 26.50 | 1,085,422 | +0.17(+0.65%) |
Nov 07, 2023 | 26.42 | 26.52 | 26.19 | 26.33 | 220,232 | -0.23(-0.86%) |
Nov 06, 2023 | 26.75 | 27.13 | 26.48 | 26.56 | 295,678 | -0.27(-0.99%) |
Nov 03, 2023 | 26.82 | 27.04 | 26.77 | 26.83 | 346,184 | +0.32(+1.22%) |
Nov 02, 2023 | 27.27 | 27.46 | 25.93 | 26.50 | 185,829 | +0.23(+0.87%) |
Nov 01, 2023 | 26.30 | 26.42 | 26.09 | 26.28 | 246,674 | +0.09(+0.33%) |
Oct 31, 2023 | 25.80 | 26.29 | 25.68 | 26.19 | 255,972 | +0.34(+1.32%) |
Oct 30, 2023 | 25.63 | 25.94 | 25.63 | 25.85 | 323,564 | +0.33(+1.30%) |
Oct 27, 2023 | 25.66 | 25.66 | 25.35 | 25.52 | 124,040 | -0.17(-0.67%) |
Oct 26, 2023 | 25.63 | 26.39 | 25.63 | 25.69 | 210,778 | +0.03(+0.11%) |
Oct 25, 2023 | 25.59 | 25.77 | 25.32 | 25.66 | 289,594 | -0.08(-0.30%) |
Oct 24, 2023 | 25.68 | 25.92 | 25.57 | 25.73 | 137,700 | +0.06(+0.22%) |
Oct 23, 2023 | 25.70 | 25.89 | 25.51 | 25.68 | 164,028 | -0.13(-0.52%) |
Oct 20, 2023 | 25.93 | 26.03 | 25.72 | 25.81 | 152,919 | -0.09(-0.33%) |
Oct 19, 2023 | 26.34 | 26.44 | 25.86 | 25.90 | 170,478 | -0.58(-2.19%) |
Oct 18, 2023 | 26.84 | 26.84 | 26.33 | 26.48 | 148,327 | -0.41(-1.52%) |
Oct 17, 2023 | 26.94 | 27.26 | 26.79 | 26.88 | 226,837 | -0.04(-0.14%) |
Oct 16, 2023 | 26.65 | 26.98 | 26.53 | 26.92 | 251,651 | +0.48(+1.83%) |
Oct 13, 2023 | 26.90 | 27.02 | 26.25 | 26.44 | 143,452 | -0.39(-1.45%) |
Oct 12, 2023 | 26.68 | 26.85 | 26.52 | 26.83 | 139,881 | +0.27(+1.00%) |
Oct 11, 2023 | 26.61 | 26.86 | 26.38 | 26.56 | 125,239 | -0.02(-0.07%) |
Oct 10, 2023 | 26.70 | 27.03 | 26.55 | 26.58 | 282,281 | -0.12(-0.46%) |
Oct 09, 2023 | 26.50 | 26.96 | 26.50 | 26.70 | 215,241 | +0.12(+0.46%) |
Oct 06, 2023 | 26.62 | 26.99 | 26.55 | 26.58 | 188,242 | -0.06(-0.21%) |
Oct 05, 2023 | 25.94 | 26.68 | 25.94 | 26.64 | 288,391 | +0.55(+2.11%) |
Oct 04, 2023 | 25.67 | 26.23 | 25.54 | 26.09 | 208,845 | +0.33(+1.29%) |
Oct 03, 2023 | 26.12 | 26.15 | 25.57 | 25.75 | 132,969 | -0.42(-1.60%) |
Oct 02, 2023 | 25.92 | 26.26 | 25.74 | 26.17 | 287,750 | +0.29(+1.14%) |
Sep 29, 2023 | 26.50 | 26.52 | 25.85 | 25.88 | 212,364 | -0.59(-2.23%) |
Sep 28, 2023 | 26.32 | 26.62 | 26.31 | 26.47 | 231,956 | +0.23(+0.87%) |
Sep 27, 2023 | 26.13 | 26.38 | 26.06 | 26.24 | 223,323 | +0.23(+0.88%) |
Sep 26, 2023 | 26.04 | 26.27 | 25.97 | 26.01 | 352,254 | -0.27(-1.01%) |
Sep 25, 2023 | 26.18 | 26.31 | 26.20 | 26.28 | 104,067 | +0.03(+0.11%) |
Sep 22, 2023 | 26.33 | 26.58 | 26.22 | 26.25 | 142,570 | -0.10(-0.36%) |
Sep 21, 2023 | 26.63 | 26.71 | 26.32 | 26.34 | 113,495 | -0.35(-1.32%) |
Sep 20, 2023 | 26.88 | 26.98 | 26.68 | 26.69 | 128,537 | -0.07(-0.25%) |
Sep 19, 2023 | 26.81 | 27.17 | 26.57 | 26.76 | 97,700 | +0.00(+0.00%) |
Sep 18, 2023 | 26.30 | 26.79 | 26.30 | 26.76 | 141,278 | +0.54(+2.07%) |
Sep 15, 2023 | 26.28 | 26.43 | 25.90 | 26.22 | 308,572 | -0.13(-0.51%) |
Sep 14, 2023 | 26.64 | 26.93 | 26.31 | 26.35 | 117,052 | -0.10(-0.36%) |
Sep 13, 2023 | 26.74 | 26.76 | 26.31 | 26.45 | 151,756 | -0.21(-0.78%) |
Sep 12, 2023 | 26.63 | 26.88 | 26.63 | 26.66 | 103,176 | +0.10(+0.39%) |
Sep 11, 2023 | 26.89 | 27.09 | 26.49 | 26.55 | 245,118 | -0.33(-1.24%) |
Sep 08, 2023 | 26.72 | 26.98 | 26.72 | 26.88 | 133,210 | +0.12(+0.46%) |
Sep 07, 2023 | 26.62 | 27.91 | 26.43 | 26.76 | 165,016 | +0.14(+0.54%) |
Sep 06, 2023 | 26.56 | 26.69 | 26.38 | 26.62 | 180,748 | +0.11(+0.43%) |
Sep 05, 2023 | 27.28 | 27.28 | 26.50 | 26.50 | 368,667 | -0.83(-3.03%) |