Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.17 | 23.17 | 22.61 | 22.95 | 341,744 | -0.09(-0.39%) |
Nov 29, 2023 | 23.43 | 23.90 | 23.02 | 23.04 | 193,661 | -0.06(-0.26%) |
Nov 28, 2023 | 23.36 | 23.46 | 23.06 | 23.10 | 138,263 | -0.33(-1.41%) |
Nov 27, 2023 | 23.41 | 23.62 | 23.08 | 23.43 | 196,790 | -0.14(-0.59%) |
Nov 24, 2023 | 23.55 | 23.89 | 23.55 | 23.57 | 113,537 | -0.15(-0.63%) |
Nov 22, 2023 | 23.70 | 23.84 | 23.36 | 23.72 | 190,311 | +0.32(+1.37%) |
Nov 21, 2023 | 24.19 | 24.23 | 23.19 | 23.40 | 274,625 | -0.92(-3.78%) |
Nov 20, 2023 | 23.37 | 24.89 | 23.37 | 24.32 | 390,490 | +0.80(+3.40%) |
Nov 17, 2023 | 23.03 | 23.59 | 22.74 | 23.52 | 311,556 | +0.58(+2.53%) |
Nov 16, 2023 | 23.34 | 23.37 | 22.57 | 22.94 | 397,876 | -0.33(-1.42%) |
Nov 15, 2023 | 23.51 | 23.82 | 23.23 | 23.27 | 318,819 | -0.50(-2.10%) |
Nov 14, 2023 | 22.66 | 23.90 | 22.37 | 23.77 | 922,956 | +1.76(+8.00%) |
Nov 13, 2023 | 21.69 | 22.72 | 21.69 | 22.01 | 688,657 | +0.58(+2.71%) |
Nov 10, 2023 | 23.98 | 24.52 | 20.90 | 21.43 | 1,230,244 | -3.93(-15.50%) |
Nov 09, 2023 | 25.50 | 25.82 | 25.02 | 25.36 | 463,432 | +0.07(+0.28%) |
Nov 08, 2023 | 25.07 | 25.29 | 24.86 | 25.29 | 316,319 | +0.20(+0.80%) |
Nov 07, 2023 | 25.43 | 25.61 | 24.85 | 25.09 | 228,351 | -0.22(-0.87%) |
Nov 06, 2023 | 25.15 | 25.32 | 24.79 | 25.31 | 192,253 | +0.20(+0.80%) |
Nov 03, 2023 | 24.95 | 25.37 | 24.85 | 25.11 | 227,097 | +0.46(+1.87%) |
Nov 02, 2023 | 24.76 | 24.76 | 24.23 | 24.65 | 365,589 | +0.34(+1.40%) |
Nov 01, 2023 | 24.10 | 24.37 | 23.90 | 24.31 | 232,549 | +0.21(+0.87%) |
Oct 31, 2023 | 24.21 | 24.60 | 23.94 | 24.10 | 169,215 | +0.07(+0.29%) |
Oct 30, 2023 | 24.03 | 24.16 | 23.65 | 24.03 | 272,470 | +0.26(+1.09%) |
Oct 27, 2023 | 24.07 | 24.24 | 23.46 | 23.77 | 469,449 | -0.34(-1.41%) |
Oct 26, 2023 | 23.85 | 24.63 | 23.70 | 24.11 | 563,887 | +0.39(+1.64%) |
Oct 25, 2023 | 23.79 | 23.88 | 23.22 | 23.72 | 269,751 | -0.22(-0.92%) |
Oct 24, 2023 | 24.00 | 24.22 | 23.34 | 23.94 | 207,818 | +0.18(+0.76%) |
Oct 23, 2023 | 23.05 | 23.80 | 22.90 | 23.76 | 333,963 | +0.64(+2.77%) |
Oct 20, 2023 | 23.21 | 23.21 | 22.77 | 23.12 | 320,682 | -0.04(-0.17%) |
Oct 19, 2023 | 23.40 | 23.43 | 22.87 | 23.16 | 336,257 | -0.28(-1.19%) |
Oct 18, 2023 | 23.16 | 23.45 | 22.87 | 23.44 | 171,652 | +0.15(+0.64%) |
Oct 17, 2023 | 23.44 | 23.91 | 23.20 | 23.29 | 278,922 | -0.34(-1.44%) |
Oct 16, 2023 | 23.14 | 23.74 | 23.07 | 23.63 | 386,271 | +0.68(+2.96%) |
Oct 13, 2023 | 23.61 | 23.84 | 22.67 | 22.95 | 247,617 | -0.70(-2.96%) |
Oct 12, 2023 | 24.50 | 24.50 | 23.44 | 23.65 | 490,638 | -0.75(-3.07%) |
Oct 11, 2023 | 24.56 | 25.55 | 24.25 | 24.40 | 687,695 | -0.02(-0.08%) |
Oct 10, 2023 | 23.59 | 24.70 | 23.51 | 24.42 | 374,035 | +0.86(+3.65%) |
Oct 09, 2023 | 23.91 | 24.28 | 23.51 | 23.56 | 199,626 | -0.48(-2.00%) |
Oct 06, 2023 | 23.47 | 24.13 | 23.23 | 24.04 | 362,794 | +0.45(+1.91%) |
Oct 05, 2023 | 23.62 | 23.71 | 23.28 | 23.59 | 393,716 | -0.03(-0.13%) |
Oct 04, 2023 | 23.79 | 23.83 | 23.31 | 23.62 | 346,888 | -0.16(-0.67%) |
Oct 03, 2023 | 24.17 | 24.36 | 23.71 | 23.78 | 489,608 | -0.49(-2.02%) |
Oct 02, 2023 | 24.38 | 24.58 | 23.95 | 24.27 | 318,108 | -0.14(-0.57%) |
Sep 29, 2023 | 24.05 | 24.58 | 24.05 | 24.41 | 339,720 | +0.48(+2.01%) |
Sep 28, 2023 | 24.29 | 24.50 | 23.92 | 23.93 | 302,977 | -0.45(-1.85%) |
Sep 27, 2023 | 24.34 | 24.60 | 24.07 | 24.38 | 306,545 | +0.27(+1.12%) |
Sep 26, 2023 | 24.85 | 25.52 | 24.00 | 24.11 | 622,060 | -0.84(-3.37%) |
Sep 25, 2023 | 25.46 | 25.24 | 24.91 | 24.95 | 290,584 | -0.57(-2.23%) |
Sep 22, 2023 | 25.98 | 26.27 | 25.47 | 25.52 | 232,236 | -0.31(-1.20%) |
Sep 21, 2023 | 25.93 | 26.32 | 25.80 | 25.83 | 281,053 | -0.36(-1.37%) |
Sep 20, 2023 | 26.31 | 27.05 | 26.17 | 26.19 | 255,664 | +0.08(+0.31%) |
Sep 19, 2023 | 25.86 | 26.41 | 25.09 | 26.11 | 454,159 | +0.21(+0.81%) |
Sep 18, 2023 | 25.89 | 26.04 | 25.59 | 25.90 | 220,182 | +0.13(+0.50%) |
Sep 15, 2023 | 26.00 | 26.47 | 25.40 | 25.77 | 583,745 | -0.20(-0.77%) |
Sep 14, 2023 | 25.98 | 26.41 | 25.82 | 25.97 | 1,115,517 | +0.12(+0.46%) |
Sep 13, 2023 | 25.99 | 26.07 | 25.64 | 25.85 | 395,490 | -0.10(-0.39%) |
Sep 12, 2023 | 25.92 | 26.09 | 25.64 | 25.95 | 275,085 | -0.19(-0.73%) |
Sep 11, 2023 | 26.60 | 26.66 | 26.12 | 26.14 | 183,258 | -0.31(-1.17%) |
Sep 08, 2023 | 26.78 | 26.96 | 26.36 | 26.45 | 148,790 | -0.36(-1.34%) |
Sep 07, 2023 | 27.50 | 27.61 | 26.50 | 26.81 | 491,684 | -0.98(-3.53%) |
Sep 06, 2023 | 26.84 | 27.85 | 26.68 | 27.79 | 397,125 | +1.03(+3.85%) |
Sep 05, 2023 | 27.13 | 27.18 | 26.68 | 26.76 | 201,617 | -0.60(-2.19%) |