Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.08 | 26.18 | 25.67 | 26.15 | 292,601 | +0.10(+0.37%) |
Nov 29, 2023 | 26.27 | 26.44 | 25.85 | 26.06 | 102,849 | +0.02(+0.07%) |
Nov 28, 2023 | 25.94 | 26.19 | 25.80 | 26.04 | 68,834 | +0.02(+0.07%) |
Nov 27, 2023 | 25.72 | 26.15 | 25.72 | 26.02 | 73,226 | +0.25(+0.97%) |
Nov 24, 2023 | 25.49 | 25.85 | 25.22 | 25.77 | 42,179 | +0.29(+1.14%) |
Nov 22, 2023 | 25.79 | 25.83 | 25.44 | 25.48 | 124,236 | -0.10(-0.38%) |
Nov 21, 2023 | 25.74 | 25.74 | 25.50 | 25.57 | 81,236 | -0.18(-0.71%) |
Nov 20, 2023 | 25.76 | 25.79 | 25.44 | 25.76 | 104,144 | +0.05(+0.19%) |
Nov 17, 2023 | 26.01 | 26.17 | 25.59 | 25.71 | 196,074 | -0.09(-0.34%) |
Nov 16, 2023 | 26.01 | 26.24 | 25.77 | 25.80 | 127,963 | -0.21(-0.82%) |
Nov 15, 2023 | 26.18 | 26.43 | 25.81 | 26.01 | 86,640 | -0.14(-0.55%) |
Nov 14, 2023 | 25.79 | 26.44 | 25.58 | 26.15 | 240,594 | +1.33(+5.37%) |
Nov 13, 2023 | 24.73 | 25.12 | 24.44 | 24.82 | 129,530 | -0.39(-1.53%) |
Nov 10, 2023 | 24.89 | 25.25 | 24.30 | 25.21 | 191,037 | +0.39(+1.56%) |
Nov 09, 2023 | 25.74 | 25.74 | 24.79 | 24.82 | 157,277 | -0.69(-2.72%) |
Nov 08, 2023 | 25.60 | 25.62 | 25.26 | 25.52 | 117,994 | -0.06(-0.25%) |
Nov 07, 2023 | 26.39 | 26.39 | 25.51 | 25.58 | 159,298 | -0.95(-3.58%) |
Nov 06, 2023 | 26.51 | 26.69 | 26.02 | 26.53 | 140,397 | +0.02(+0.07%) |
Nov 03, 2023 | 26.80 | 26.88 | 26.22 | 26.51 | 202,443 | +0.32(+1.23%) |
Nov 02, 2023 | 26.39 | 26.83 | 25.85 | 26.19 | 295,680 | -0.15(-0.58%) |
Nov 01, 2023 | 26.85 | 27.34 | 24.49 | 26.34 | 466,818 | -0.86(-3.17%) |
Oct 31, 2023 | 26.95 | 27.21 | 26.71 | 27.20 | 110,434 | +0.44(+1.63%) |
Oct 30, 2023 | 26.75 | 26.93 | 26.20 | 26.76 | 85,897 | +0.15(+0.57%) |
Oct 27, 2023 | 26.46 | 26.68 | 26.07 | 26.61 | 123,897 | +0.34(+1.30%) |
Oct 26, 2023 | 26.22 | 26.51 | 25.99 | 26.27 | 82,275 | +0.21(+0.80%) |
Oct 25, 2023 | 26.36 | 26.52 | 26.06 | 26.06 | 82,615 | -0.49(-1.86%) |
Oct 24, 2023 | 26.53 | 26.67 | 26.28 | 26.56 | 82,170 | +0.21(+0.79%) |
Oct 23, 2023 | 26.72 | 26.96 | 26.27 | 26.35 | 126,569 | -0.63(-2.32%) |
Oct 20, 2023 | 27.02 | 27.27 | 26.92 | 26.97 | 131,251 | +0.17(+0.64%) |
Oct 19, 2023 | 26.86 | 27.50 | 26.75 | 26.80 | 118,639 | -0.20(-0.74%) |
Oct 18, 2023 | 27.72 | 27.72 | 26.98 | 27.00 | 114,031 | -0.98(-3.49%) |
Oct 17, 2023 | 27.14 | 28.04 | 27.14 | 27.98 | 159,098 | +0.66(+2.43%) |
Oct 16, 2023 | 27.21 | 27.47 | 26.84 | 27.31 | 156,551 | +0.34(+1.27%) |
Oct 13, 2023 | 26.94 | 26.98 | 26.49 | 26.97 | 130,848 | +0.22(+0.82%) |
Oct 12, 2023 | 27.35 | 27.35 | 26.69 | 26.75 | 91,849 | -0.66(-2.42%) |
Oct 11, 2023 | 27.43 | 27.60 | 27.13 | 27.42 | 83,118 | +0.21(+0.77%) |
Oct 10, 2023 | 26.83 | 27.30 | 26.67 | 27.21 | 120,502 | +0.38(+1.41%) |
Oct 09, 2023 | 26.78 | 27.30 | 26.77 | 26.83 | 73,098 | -0.01(-0.04%) |
Oct 06, 2023 | 26.90 | 27.15 | 26.61 | 26.84 | 95,302 | -0.37(-1.36%) |
Oct 05, 2023 | 27.06 | 27.26 | 26.88 | 27.21 | 129,758 | +0.21(+0.77%) |
Oct 04, 2023 | 26.71 | 27.04 | 26.51 | 27.00 | 96,900 | +0.33(+1.24%) |
Oct 03, 2023 | 27.41 | 27.41 | 26.65 | 26.67 | 102,857 | -0.88(-3.20%) |
Oct 02, 2023 | 28.01 | 28.16 | 27.22 | 27.55 | 142,240 | -0.63(-2.22%) |
Sep 29, 2023 | 27.90 | 28.33 | 27.73 | 28.18 | 151,632 | +0.60(+2.17%) |
Sep 28, 2023 | 27.34 | 27.74 | 27.32 | 27.58 | 155,491 | +0.31(+1.15%) |
Sep 27, 2023 | 27.60 | 27.69 | 27.23 | 27.27 | 108,357 | -0.10(-0.38%) |
Sep 26, 2023 | 28.22 | 28.24 | 27.32 | 27.37 | 99,445 | -0.93(-3.29%) |
Sep 25, 2023 | 28.70 | 28.49 | 28.26 | 28.30 | 96,104 | -0.53(-1.84%) |
Sep 22, 2023 | 28.74 | 29.19 | 28.61 | 28.83 | 169,838 | -0.42(-1.43%) |
Sep 21, 2023 | 29.89 | 30.13 | 29.03 | 29.25 | 291,007 | -0.75(-2.50%) |
Sep 20, 2023 | 30.11 | 30.59 | 29.95 | 30.00 | 97,822 | +0.07(+0.22%) |
Sep 19, 2023 | 30.20 | 30.20 | 29.72 | 29.93 | 81,366 | -0.18(-0.60%) |
Sep 18, 2023 | 30.92 | 31.00 | 30.01 | 30.11 | 78,234 | -0.83(-2.67%) |
Sep 15, 2023 | 31.17 | 31.39 | 30.58 | 30.94 | 356,820 | -0.40(-1.27%) |
Sep 14, 2023 | 30.84 | 31.35 | 30.77 | 31.34 | 131,006 | +0.74(+2.42%) |
Sep 13, 2023 | 30.81 | 30.87 | 30.41 | 30.60 | 117,603 | -0.10(-0.34%) |
Sep 12, 2023 | 30.46 | 30.70 | 30.34 | 30.70 | 90,097 | +0.26(+0.84%) |
Sep 11, 2023 | 30.93 | 30.93 | 30.31 | 30.45 | 103,112 | -0.33(-1.08%) |
Sep 08, 2023 | 30.96 | 31.09 | 30.67 | 30.78 | 72,848 | -0.10(-0.34%) |
Sep 07, 2023 | 30.78 | 31.08 | 30.61 | 30.88 | 97,005 | +0.19(+0.62%) |
Sep 06, 2023 | 30.91 | 30.91 | 30.54 | 30.69 | 61,353 | -0.02(-0.06%) |
Sep 05, 2023 | 31.39 | 31.85 | 30.64 | 30.71 | 135,642 | -0.97(-3.05%) |