Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.96 | 23.27 | 22.66 | 22.92 | 1,338,013 | +0.14(+0.60%) |
Nov 29, 2023 | 23.09 | 23.10 | 22.70 | 22.78 | 1,310,121 | -0.15(-0.64%) |
Nov 28, 2023 | 22.98 | 23.15 | 22.91 | 22.93 | 738,967 | -0.02(-0.09%) |
Nov 27, 2023 | 22.93 | 22.99 | 22.75 | 22.95 | 698,608 | -0.13(-0.55%) |
Nov 24, 2023 | 22.93 | 23.22 | 22.93 | 23.08 | 539,858 | +0.15(+0.64%) |
Nov 22, 2023 | 22.53 | 22.96 | 22.36 | 22.93 | 1,035,895 | -0.01(-0.04%) |
Nov 21, 2023 | 22.89 | 23.00 | 22.74 | 22.94 | 980,444 | -0.08(-0.34%) |
Nov 20, 2023 | 23.09 | 23.20 | 23.00 | 23.02 | 1,236,206 | +0.03(+0.13%) |
Nov 17, 2023 | 22.68 | 23.12 | 22.67 | 22.99 | 1,153,070 | +0.47(+2.10%) |
Nov 16, 2023 | 22.79 | 22.82 | 22.27 | 22.52 | 1,640,323 | -0.46(-2.01%) |
Nov 15, 2023 | 22.95 | 23.27 | 22.95 | 22.98 | 1,236,968 | -0.04(-0.17%) |
Nov 14, 2023 | 22.92 | 23.09 | 22.86 | 23.02 | 1,214,711 | +0.22(+0.95%) |
Nov 13, 2023 | 22.65 | 22.86 | 22.61 | 22.80 | 960,613 | +0.16(+0.70%) |
Nov 10, 2023 | 22.62 | 22.69 | 22.45 | 22.64 | 531,413 | +0.24(+1.05%) |
Nov 09, 2023 | 22.62 | 22.68 | 22.40 | 22.41 | 566,162 | -0.07(-0.31%) |
Nov 08, 2023 | 22.65 | 22.80 | 22.46 | 22.48 | 785,430 | -0.28(-1.21%) |
Nov 07, 2023 | 22.96 | 22.97 | 22.67 | 22.75 | 569,878 | -0.55(-2.37%) |
Nov 06, 2023 | 23.75 | 23.76 | 23.22 | 23.30 | 507,804 | -0.32(-1.37%) |
Nov 03, 2023 | 23.84 | 23.89 | 23.48 | 23.63 | 700,331 | -0.24(-0.99%) |
Nov 02, 2023 | 23.20 | 23.87 | 23.09 | 23.86 | 944,264 | +0.72(+3.11%) |
Nov 01, 2023 | 23.32 | 23.47 | 23.10 | 23.15 | 664,450 | -0.05(-0.21%) |
Oct 31, 2023 | 23.13 | 23.23 | 22.89 | 23.19 | 719,902 | +0.08(+0.34%) |
Oct 30, 2023 | 23.12 | 23.28 | 22.89 | 23.12 | 670,362 | +0.07(+0.30%) |
Oct 27, 2023 | 23.51 | 23.60 | 22.96 | 23.05 | 861,186 | -0.48(-2.05%) |
Oct 26, 2023 | 23.50 | 23.63 | 23.27 | 23.53 | 971,988 | -0.19(-0.79%) |
Oct 25, 2023 | 23.75 | 23.88 | 23.59 | 23.72 | 541,912 | -0.04(-0.17%) |
Oct 24, 2023 | 24.16 | 24.16 | 23.76 | 23.76 | 816,673 | -0.32(-1.31%) |
Oct 23, 2023 | 24.26 | 24.32 | 23.95 | 24.07 | 705,951 | -0.38(-1.57%) |
Oct 20, 2023 | 24.84 | 24.91 | 24.37 | 24.45 | 808,180 | -0.41(-1.66%) |
Oct 19, 2023 | 24.81 | 25.07 | 24.58 | 24.87 | 787,075 | -0.04(-0.16%) |
Oct 18, 2023 | 24.83 | 25.02 | 24.76 | 24.91 | 793,141 | +0.19(+0.76%) |
Oct 17, 2023 | 24.41 | 24.79 | 24.41 | 24.72 | 507,543 | +0.26(+1.05%) |
Oct 16, 2023 | 24.50 | 24.51 | 24.23 | 24.46 | 960,660 | +0.15(+0.61%) |
Oct 13, 2023 | 24.15 | 24.44 | 24.10 | 24.32 | 419,783 | +0.51(+2.15%) |
Oct 12, 2023 | 24.02 | 24.05 | 23.68 | 23.80 | 636,212 | +0.01(+0.04%) |
Oct 11, 2023 | 23.80 | 23.80 | 23.48 | 23.80 | 805,466 | -0.27(-1.10%) |
Oct 10, 2023 | 24.06 | 24.22 | 23.93 | 24.06 | 612,013 | +0.03(+0.12%) |
Oct 09, 2023 | 23.87 | 24.13 | 23.72 | 24.03 | 795,941 | +0.81(+3.48%) |
Oct 06, 2023 | 23.09 | 23.43 | 22.82 | 23.22 | 812,714 | +0.14(+0.60%) |
Oct 05, 2023 | 22.90 | 23.27 | 22.89 | 23.09 | 893,428 | -0.09(-0.38%) |
Oct 04, 2023 | 23.63 | 23.65 | 22.98 | 23.18 | 907,685 | -0.81(-3.37%) |
Oct 03, 2023 | 23.88 | 24.03 | 23.75 | 23.98 | 751,593 | -0.01(-0.04%) |
Oct 02, 2023 | 24.49 | 24.52 | 23.82 | 23.99 | 897,208 | -0.53(-2.17%) |
Sep 29, 2023 | 25.02 | 25.02 | 24.44 | 24.52 | 537,205 | -0.49(-1.97%) |
Sep 28, 2023 | 24.95 | 25.15 | 24.83 | 25.02 | 690,341 | +0.04(+0.16%) |
Sep 27, 2023 | 24.66 | 25.07 | 24.58 | 24.98 | 554,021 | +0.64(+2.63%) |
Sep 26, 2023 | 24.29 | 24.49 | 24.25 | 24.34 | 483,790 | -0.16(-0.64%) |
Sep 25, 2023 | 24.12 | 24.51 | 24.41 | 24.49 | 463,606 | +0.31(+1.30%) |
Sep 22, 2023 | 24.27 | 24.46 | 24.14 | 24.18 | 499,855 | +0.06(+0.25%) |
Sep 21, 2023 | 24.57 | 24.66 | 24.08 | 24.12 | 541,129 | -0.33(-1.37%) |
Sep 20, 2023 | 24.56 | 24.83 | 24.44 | 24.45 | 433,383 | -0.23(-0.92%) |
Sep 19, 2023 | 25.08 | 25.11 | 24.54 | 24.68 | 646,043 | -0.23(-0.91%) |
Sep 18, 2023 | 24.99 | 25.05 | 24.76 | 24.91 | 387,850 | +0.14(+0.56%) |
Sep 15, 2023 | 24.97 | 25.10 | 24.74 | 24.77 | 298,822 | -0.32(-1.29%) |
Sep 14, 2023 | 25.06 | 25.18 | 25.00 | 25.09 | 614,366 | +0.31(+1.26%) |
Sep 13, 2023 | 25.03 | 25.07 | 24.66 | 24.78 | 362,263 | -0.20(-0.78%) |
Sep 12, 2023 | 24.65 | 25.02 | 24.64 | 24.98 | 400,092 | +0.56(+2.28%) |
Sep 11, 2023 | 24.90 | 24.98 | 24.31 | 24.42 | 506,033 | -0.33(-1.34%) |
Sep 08, 2023 | 24.63 | 24.91 | 24.63 | 24.75 | 341,698 | +0.24(+1.00%) |
Sep 07, 2023 | 24.52 | 24.70 | 24.46 | 24.51 | 384,461 | -0.04(-0.16%) |
Sep 06, 2023 | 24.51 | 24.68 | 24.36 | 24.55 | 915,298 | +0.01(+0.04%) |
Sep 05, 2023 | 24.59 | 24.79 | 24.53 | 24.54 | 567,414 | +0.09(+0.36%) |