Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.49 | 26.49 | 26.31 | 26.42 | 226,697 | +0.05(+0.19%) |
Nov 29, 2023 | 26.70 | 26.70 | 26.30 | 26.37 | 270,944 | -0.09(-0.34%) |
Nov 28, 2023 | 26.35 | 26.52 | 26.27 | 26.46 | 273,948 | +0.15(+0.57%) |
Nov 27, 2023 | 26.45 | 26.45 | 26.23 | 26.31 | 233,449 | -0.07(-0.27%) |
Nov 24, 2023 | 26.16 | 26.38 | 26.08 | 26.38 | 87,244 | +0.21(+0.80%) |
Nov 22, 2023 | 26.06 | 26.17 | 26.00 | 26.17 | 139,149 | +0.15(+0.58%) |
Nov 21, 2023 | 26.05 | 26.10 | 25.92 | 26.02 | 159,134 | +0.00(+0.00%) |
Nov 20, 2023 | 25.93 | 26.09 | 25.69 | 26.02 | 294,927 | +0.10(+0.39%) |
Nov 17, 2023 | 26.02 | 26.02 | 25.82 | 25.92 | 186,239 | +0.01(+0.04%) |
Nov 16, 2023 | 25.81 | 26.09 | 25.81 | 25.91 | 243,769 | +0.09(+0.35%) |
Nov 15, 2023 | 25.78 | 26.08 | 25.72 | 25.82 | 318,322 | -0.21(-0.81%) |
Nov 14, 2023 | 25.53 | 26.05 | 25.46 | 26.03 | 287,668 | +1.03(+4.12%) |
Nov 13, 2023 | 25.08 | 25.25 | 24.90 | 25.00 | 218,743 | +0.03(+0.12%) |
Nov 10, 2023 | 24.71 | 25.10 | 24.70 | 24.97 | 278,913 | +0.35(+1.42%) |
Nov 09, 2023 | 25.11 | 25.34 | 24.52 | 24.62 | 280,863 | -0.44(-1.76%) |
Nov 08, 2023 | 25.39 | 25.43 | 24.86 | 25.06 | 323,166 | -0.27(-1.07%) |
Nov 07, 2023 | 25.54 | 25.67 | 25.26 | 25.33 | 283,128 | -0.15(-0.59%) |
Nov 06, 2023 | 26.00 | 26.04 | 25.43 | 25.48 | 350,964 | -0.34(-1.32%) |
Nov 03, 2023 | 25.62 | 25.92 | 25.55 | 25.82 | 332,257 | +0.35(+1.37%) |
Nov 02, 2023 | 25.18 | 25.50 | 25.10 | 25.47 | 543,058 | +0.64(+2.58%) |
Nov 01, 2023 | 24.60 | 25.12 | 24.47 | 24.83 | 555,416 | +0.27(+1.10%) |
Oct 31, 2023 | 24.24 | 24.58 | 24.06 | 24.56 | 405,215 | +0.53(+2.21%) |
Oct 30, 2023 | 23.74 | 24.04 | 23.70 | 24.03 | 252,407 | +0.34(+1.44%) |
Oct 27, 2023 | 24.05 | 24.05 | 23.63 | 23.69 | 237,111 | -0.27(-1.13%) |
Oct 26, 2023 | 23.72 | 24.15 | 23.70 | 23.96 | 225,223 | +0.11(+0.46%) |
Oct 25, 2023 | 23.95 | 24.04 | 23.63 | 23.85 | 213,325 | -0.04(-0.17%) |
Oct 24, 2023 | 23.61 | 24.06 | 23.57 | 23.89 | 316,908 | +0.37(+1.57%) |
Oct 23, 2023 | 24.00 | 24.08 | 23.46 | 23.52 | 356,625 | -0.42(-1.75%) |
Oct 20, 2023 | 24.20 | 24.46 | 23.88 | 23.94 | 229,891 | -0.40(-1.64%) |
Oct 19, 2023 | 24.69 | 24.75 | 24.27 | 24.34 | 322,646 | -0.55(-2.21%) |
Oct 18, 2023 | 25.01 | 25.14 | 24.74 | 24.89 | 257,253 | -0.30(-1.19%) |
Oct 17, 2023 | 25.06 | 25.23 | 25.01 | 25.19 | 205,508 | +0.03(+0.12%) |
Oct 16, 2023 | 24.85 | 25.25 | 24.84 | 25.16 | 373,241 | +0.37(+1.49%) |
Oct 13, 2023 | 24.74 | 25.00 | 24.71 | 24.79 | 194,908 | +0.12(+0.49%) |
Oct 12, 2023 | 25.09 | 25.09 | 24.50 | 24.67 | 214,370 | -0.28(-1.12%) |
Oct 11, 2023 | 24.81 | 24.97 | 24.70 | 24.95 | 277,294 | +0.35(+1.42%) |
Oct 10, 2023 | 24.34 | 24.68 | 24.25 | 24.60 | 346,366 | +0.35(+1.44%) |
Oct 09, 2023 | 24.02 | 24.30 | 24.02 | 24.25 | 352,790 | +0.19(+0.79%) |
Oct 06, 2023 | 23.75 | 24.11 | 23.30 | 24.06 | 460,226 | +0.31(+1.31%) |
Oct 05, 2023 | 23.65 | 23.88 | 23.57 | 23.75 | 275,646 | -0.04(-0.17%) |
Oct 04, 2023 | 23.66 | 23.80 | 23.49 | 23.79 | 311,903 | +0.15(+0.63%) |
Oct 03, 2023 | 23.58 | 23.71 | 23.24 | 23.64 | 558,368 | -0.11(-0.46%) |
Oct 02, 2023 | 24.69 | 24.69 | 23.53 | 23.75 | 756,131 | -0.90(-3.65%) |
Sep 29, 2023 | 24.80 | 24.97 | 24.53 | 24.65 | 370,779 | -0.05(-0.20%) |
Sep 28, 2023 | 24.78 | 24.88 | 24.58 | 24.70 | 310,043 | -0.06(-0.24%) |
Sep 27, 2023 | 25.12 | 25.19 | 24.60 | 24.76 | 513,762 | -0.32(-1.28%) |
Sep 26, 2023 | 25.68 | 25.73 | 25.00 | 25.08 | 385,743 | -0.68(-2.64%) |
Sep 25, 2023 | 25.89 | 25.77 | 25.70 | 25.76 | 224,785 | -0.13(-0.50%) |
Sep 22, 2023 | 26.12 | 26.23 | 25.87 | 25.89 | 332,100 | -0.14(-0.54%) |
Sep 21, 2023 | 26.25 | 26.37 | 26.01 | 26.03 | 195,258 | -0.34(-1.29%) |
Sep 20, 2023 | 26.52 | 26.73 | 26.36 | 26.37 | 219,098 | -0.11(-0.42%) |
Sep 19, 2023 | 26.62 | 26.79 | 26.46 | 26.48 | 216,587 | -0.23(-0.86%) |
Sep 18, 2023 | 26.76 | 26.79 | 26.48 | 26.71 | 188,986 | -0.13(-0.48%) |
Sep 15, 2023 | 26.90 | 27.20 | 26.81 | 26.84 | 216,054 | +0.14(+0.52%) |
Sep 14, 2023 | 26.58 | 26.74 | 26.50 | 26.70 | 263,312 | +0.26(+0.98%) |
Sep 13, 2023 | 26.32 | 26.56 | 26.32 | 26.44 | 245,292 | +0.07(+0.27%) |
Sep 12, 2023 | 26.32 | 26.40 | 26.14 | 26.37 | 178,214 | +0.18(+0.69%) |
Sep 11, 2023 | 26.05 | 26.32 | 26.05 | 26.19 | 191,865 | +0.10(+0.38%) |
Sep 08, 2023 | 25.95 | 26.17 | 25.95 | 26.09 | 146,898 | +0.21(+0.81%) |
Sep 07, 2023 | 25.83 | 26.21 | 25.83 | 25.88 | 343,114 | +0.03(+0.12%) |
Sep 06, 2023 | 25.93 | 26.03 | 25.81 | 25.85 | 312,164 | -0.15(-0.58%) |
Sep 05, 2023 | 26.27 | 26.31 | 25.95 | 26.00 | 329,446 | -0.35(-1.33%) |