Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.24 | 23.25 | 23.10 | 23.20 | 146,013 | -0.02(-0.08%) |
Nov 29, 2023 | 23.23 | 23.29 | 23.18 | 23.22 | 153,998 | -0.01(-0.04%) |
Nov 28, 2023 | 23.14 | 23.29 | 23.13 | 23.23 | 96,266 | +0.04(+0.19%) |
Nov 27, 2023 | 23.23 | 23.23 | 23.14 | 23.19 | 119,211 | -0.10(-0.43%) |
Nov 24, 2023 | 23.15 | 23.29 | 23.15 | 23.29 | 38,871 | +0.24(+1.03%) |
Nov 22, 2023 | 23.02 | 23.08 | 22.96 | 23.05 | 109,660 | -0.01(-0.06%) |
Nov 21, 2023 | 23.10 | 23.15 | 23.03 | 23.07 | 309,103 | +0.00(+0.00%) |
Nov 20, 2023 | 23.01 | 23.10 | 22.94 | 23.07 | 80,295 | +0.08(+0.34%) |
Nov 17, 2023 | 22.90 | 23.05 | 22.88 | 22.99 | 85,671 | +0.14(+0.63%) |
Nov 16, 2023 | 22.82 | 22.87 | 22.76 | 22.84 | 89,255 | +0.02(+0.08%) |
Nov 15, 2023 | 22.85 | 22.91 | 22.80 | 22.82 | 204,943 | -0.01(-0.04%) |
Nov 14, 2023 | 22.69 | 22.89 | 22.69 | 22.83 | 155,258 | +0.47(+2.11%) |
Nov 13, 2023 | 22.24 | 22.39 | 22.21 | 22.36 | 115,079 | +0.11(+0.48%) |
Nov 10, 2023 | 22.24 | 22.26 | 22.03 | 22.26 | 121,709 | +0.07(+0.30%) |
Nov 09, 2023 | 22.33 | 22.41 | 22.18 | 22.19 | 113,196 | +0.06(+0.26%) |
Nov 08, 2023 | 22.17 | 22.22 | 22.11 | 22.13 | 202,830 | -0.06(-0.26%) |
Nov 07, 2023 | 22.27 | 22.27 | 22.13 | 22.19 | 162,463 | -0.11(-0.48%) |
Nov 06, 2023 | 22.39 | 22.39 | 22.27 | 22.29 | 202,118 | -0.06(-0.28%) |
Nov 03, 2023 | 22.31 | 22.43 | 22.31 | 22.36 | 147,595 | +0.24(+1.07%) |
Nov 02, 2023 | 21.99 | 22.15 | 21.99 | 22.12 | 160,572 | +0.29(+1.33%) |
Nov 01, 2023 | 21.69 | 21.84 | 21.66 | 21.83 | 267,601 | +0.19(+0.87%) |
Oct 31, 2023 | 21.61 | 21.66 | 21.54 | 21.64 | 150,240 | +0.03(+0.16%) |
Oct 30, 2023 | 21.55 | 21.63 | 21.50 | 21.61 | 157,161 | +0.26(+1.22%) |
Oct 27, 2023 | 21.55 | 21.55 | 21.28 | 21.35 | 142,361 | -0.10(-0.45%) |
Oct 26, 2023 | 21.52 | 21.52 | 21.36 | 21.44 | 215,738 | -0.07(-0.34%) |
Oct 25, 2023 | 21.51 | 21.63 | 21.46 | 21.52 | 315,166 | -0.07(-0.34%) |
Oct 24, 2023 | 21.50 | 21.61 | 21.50 | 21.59 | 138,416 | +0.12(+0.54%) |
Oct 23, 2023 | 21.40 | 21.61 | 21.38 | 21.47 | 245,344 | +0.02(+0.09%) |
Oct 20, 2023 | 21.58 | 21.61 | 21.45 | 21.45 | 159,774 | -0.22(-1.02%) |
Oct 19, 2023 | 21.71 | 21.86 | 21.66 | 21.68 | 188,354 | -0.14(-0.62%) |
Oct 18, 2023 | 21.99 | 22.03 | 21.81 | 21.81 | 148,666 | -0.31(-1.40%) |
Oct 17, 2023 | 22.01 | 22.21 | 22.01 | 22.12 | 340,933 | -0.08(-0.35%) |
Oct 16, 2023 | 22.08 | 22.20 | 22.00 | 22.20 | 144,813 | +0.18(+0.83%) |
Oct 13, 2023 | 22.11 | 22.15 | 21.97 | 22.01 | 109,936 | -0.05(-0.22%) |
Oct 12, 2023 | 22.33 | 22.33 | 22.02 | 22.06 | 100,443 | -0.29(-1.30%) |
Oct 11, 2023 | 22.38 | 22.42 | 22.26 | 22.35 | 152,510 | +0.08(+0.35%) |
Oct 10, 2023 | 22.15 | 22.33 | 22.15 | 22.27 | 251,183 | +0.24(+1.10%) |
Oct 09, 2023 | 21.90 | 22.04 | 21.86 | 22.03 | 50,458 | +0.04(+0.18%) |
Oct 06, 2023 | 21.80 | 22.03 | 21.64 | 21.99 | 94,846 | +0.18(+0.84%) |
Oct 05, 2023 | 21.70 | 21.83 | 21.70 | 21.81 | 77,704 | +0.20(+0.94%) |
Oct 04, 2023 | 21.71 | 21.71 | 21.47 | 21.61 | 300,196 | +0.02(+0.09%) |
Oct 03, 2023 | 21.71 | 21.71 | 21.55 | 21.59 | 484,259 | -0.24(-1.10%) |
Oct 02, 2023 | 22.03 | 22.06 | 21.79 | 21.83 | 103,393 | -0.37(-1.65%) |
Sep 29, 2023 | 22.45 | 22.45 | 22.18 | 22.20 | 132,498 | -0.01(-0.04%) |
Sep 28, 2023 | 22.09 | 22.27 | 22.09 | 22.21 | 165,754 | +0.11(+0.48%) |
Sep 27, 2023 | 22.28 | 22.28 | 22.00 | 22.10 | 102,541 | -0.10(-0.43%) |
Sep 26, 2023 | 22.32 | 22.37 | 22.20 | 22.20 | 139,528 | -0.28(-1.25%) |
Sep 25, 2023 | 22.46 | 22.48 | 22.42 | 22.48 | 242,451 | -0.15(-0.68%) |
Sep 22, 2023 | 22.69 | 22.76 | 22.60 | 22.63 | 115,086 | +0.00(+0.00%) |
Sep 21, 2023 | 22.72 | 22.79 | 22.62 | 22.63 | 131,315 | -0.34(-1.47%) |
Sep 20, 2023 | 23.09 | 23.19 | 22.97 | 22.97 | 92,780 | +0.01(+0.04%) |
Sep 19, 2023 | 23.06 | 23.06 | 22.93 | 22.96 | 97,187 | -0.03(-0.13%) |
Sep 18, 2023 | 22.98 | 23.04 | 22.93 | 22.99 | 75,642 | -0.01(-0.04%) |
Sep 15, 2023 | 23.14 | 23.14 | 23.00 | 23.00 | 62,548 | -0.08(-0.33%) |
Sep 14, 2023 | 22.93 | 23.08 | 22.93 | 23.08 | 115,491 | +0.36(+1.57%) |
Sep 13, 2023 | 22.73 | 22.79 | 22.69 | 22.72 | 97,488 | -0.05(-0.21%) |
Sep 12, 2023 | 22.76 | 22.81 | 22.72 | 22.77 | 96,665 | -0.06(-0.28%) |
Sep 11, 2023 | 22.76 | 22.84 | 22.73 | 22.83 | 105,801 | +0.24(+1.05%) |
Sep 08, 2023 | 22.55 | 22.64 | 22.55 | 22.59 | 99,667 | +0.04(+0.17%) |
Sep 07, 2023 | 22.61 | 22.62 | 22.53 | 22.55 | 90,185 | -0.02(-0.09%) |
Sep 06, 2023 | 22.61 | 22.66 | 22.53 | 22.57 | 139,732 | -0.02(-0.09%) |
Sep 05, 2023 | 22.76 | 22.76 | 22.59 | 22.59 | 84,390 | -0.25(-1.10%) |