Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.37 | 24.49 | 24.18 | 24.24 | 35,249 | -0.31(-1.25%) |
Nov 29, 2023 | 24.65 | 24.81 | 24.45 | 24.55 | 125,828 | -0.03(-0.12%) |
Nov 28, 2023 | 24.30 | 24.58 | 24.16 | 24.58 | 52,507 | +0.29(+1.20%) |
Nov 27, 2023 | 24.30 | 24.37 | 24.21 | 24.29 | 21,171 | -0.41(-1.66%) |
Nov 24, 2023 | 24.52 | 24.75 | 24.52 | 24.70 | 14,858 | +0.06(+0.24%) |
Nov 22, 2023 | 24.91 | 24.91 | 24.53 | 24.64 | 10,218 | -0.24(-0.97%) |
Nov 21, 2023 | 25.07 | 25.21 | 24.78 | 24.88 | 33,477 | -0.41(-1.63%) |
Nov 20, 2023 | 24.83 | 25.34 | 24.83 | 25.29 | 56,523 | +0.48(+1.93%) |
Nov 17, 2023 | 24.71 | 24.86 | 24.60 | 24.81 | 12,463 | +0.22(+0.87%) |
Nov 16, 2023 | 24.76 | 24.76 | 24.36 | 24.60 | 43,465 | -0.62(-2.48%) |
Nov 15, 2023 | 25.10 | 25.38 | 25.10 | 25.22 | 34,261 | +0.26(+1.06%) |
Nov 14, 2023 | 24.43 | 25.04 | 24.43 | 24.96 | 20,771 | +1.05(+4.41%) |
Nov 13, 2023 | 23.62 | 24.04 | 23.62 | 23.91 | 81,012 | +0.16(+0.67%) |
Nov 10, 2023 | 23.73 | 23.81 | 23.53 | 23.75 | 52,344 | -0.41(-1.68%) |
Nov 09, 2023 | 24.62 | 24.65 | 24.08 | 24.15 | 42,585 | -0.40(-1.61%) |
Nov 08, 2023 | 24.82 | 24.82 | 24.47 | 24.55 | 14,246 | -0.31(-1.24%) |
Nov 07, 2023 | 24.78 | 25.01 | 24.62 | 24.86 | 62,142 | -0.41(-1.61%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.17 | 25.26 | 35,798 | +0.46(+1.84%) |
Nov 03, 2023 | 24.69 | 25.11 | 24.69 | 24.81 | 20,450 | +0.72(+3.00%) |
Nov 02, 2023 | 23.99 | 24.25 | 23.82 | 24.08 | 19,804 | +0.55(+2.36%) |
Nov 01, 2023 | 23.44 | 23.53 | 23.25 | 23.53 | 18,381 | +0.05(+0.21%) |
Oct 31, 2023 | 23.43 | 23.53 | 23.29 | 23.48 | 43,913 | -0.55(-2.27%) |
Oct 30, 2023 | 24.24 | 24.36 | 23.80 | 24.02 | 51,907 | +0.23(+0.96%) |
Oct 27, 2023 | 24.29 | 24.29 | 23.79 | 23.80 | 8,207 | -0.07(-0.29%) |
Oct 26, 2023 | 23.96 | 24.11 | 23.74 | 23.87 | 97,124 | -0.19(-0.77%) |
Oct 25, 2023 | 24.25 | 24.32 | 24.04 | 24.05 | 18,118 | -0.78(-3.16%) |
Oct 24, 2023 | 24.44 | 24.87 | 24.44 | 24.84 | 45,352 | +0.56(+2.33%) |
Oct 23, 2023 | 24.09 | 24.54 | 24.01 | 24.27 | 36,634 | -0.17(-0.70%) |
Oct 20, 2023 | 24.64 | 24.74 | 24.42 | 24.44 | 16,026 | -0.41(-1.67%) |
Oct 19, 2023 | 25.28 | 25.28 | 24.85 | 24.86 | 29,869 | -0.76(-2.98%) |
Oct 18, 2023 | 26.38 | 26.38 | 25.60 | 25.62 | 16,825 | -1.01(-3.80%) |
Oct 17, 2023 | 26.22 | 26.81 | 26.22 | 26.63 | 15,941 | +0.09(+0.34%) |
Oct 16, 2023 | 26.35 | 26.57 | 26.16 | 26.54 | 41,052 | +0.23(+0.89%) |
Oct 13, 2023 | 26.55 | 26.56 | 26.26 | 26.31 | 9,906 | -0.23(-0.88%) |
Oct 12, 2023 | 27.01 | 27.01 | 26.40 | 26.54 | 64,121 | -0.21(-0.78%) |
Oct 11, 2023 | 26.83 | 27.01 | 26.52 | 26.75 | 26,405 | +0.04(+0.15%) |
Oct 10, 2023 | 26.17 | 26.71 | 26.17 | 26.71 | 52,024 | +0.77(+2.96%) |
Oct 09, 2023 | 25.88 | 25.96 | 25.63 | 25.94 | 8,966 | -0.23(-0.88%) |
Oct 06, 2023 | 25.71 | 26.23 | 25.57 | 26.18 | 14,032 | +0.24(+0.92%) |
Oct 05, 2023 | 26.04 | 26.10 | 25.70 | 25.94 | 92,437 | -0.11(-0.44%) |
Oct 04, 2023 | 26.01 | 26.23 | 25.88 | 26.05 | 38,275 | -0.06(-0.25%) |
Oct 03, 2023 | 26.37 | 26.37 | 26.06 | 26.12 | 70,281 | -0.59(-2.23%) |
Oct 02, 2023 | 27.05 | 27.05 | 26.60 | 26.71 | 9,313 | -0.58(-2.14%) |
Sep 29, 2023 | 27.47 | 27.51 | 27.11 | 27.30 | 66,487 | +0.20(+0.73%) |
Sep 28, 2023 | 26.58 | 27.23 | 26.58 | 27.10 | 10,434 | +0.52(+1.94%) |
Sep 27, 2023 | 26.84 | 26.89 | 26.34 | 26.58 | 11,625 | -0.23(-0.85%) |
Sep 26, 2023 | 26.72 | 26.94 | 26.57 | 26.81 | 16,597 | -0.27(-0.99%) |
Sep 25, 2023 | 26.94 | 27.21 | 27.01 | 27.08 | 35,044 | -0.30(-1.09%) |
Sep 22, 2023 | 27.70 | 27.77 | 27.27 | 27.37 | 35,787 | +0.21(+0.77%) |
Sep 21, 2023 | 27.39 | 27.39 | 27.16 | 27.17 | 19,062 | -0.72(-2.59%) |
Sep 20, 2023 | 28.40 | 28.49 | 27.89 | 27.89 | 23,366 | -0.43(-1.51%) |
Sep 19, 2023 | 28.54 | 28.60 | 28.28 | 28.32 | 36,803 | -0.34(-1.18%) |
Sep 18, 2023 | 28.85 | 28.94 | 28.64 | 28.65 | 24,488 | -0.45(-1.53%) |
Sep 15, 2023 | 29.25 | 29.25 | 28.82 | 29.10 | 10,782 | -0.16(-0.54%) |
Sep 14, 2023 | 28.79 | 29.26 | 28.69 | 29.26 | 11,777 | +0.57(+2.00%) |
Sep 13, 2023 | 28.79 | 28.94 | 28.56 | 28.68 | 7,481 | -0.45(-1.53%) |
Sep 12, 2023 | 28.76 | 29.26 | 28.76 | 29.13 | 52,773 | +0.32(+1.10%) |
Sep 11, 2023 | 28.88 | 29.09 | 28.79 | 28.81 | 11,831 | +0.29(+1.01%) |
Sep 08, 2023 | 28.82 | 28.82 | 28.41 | 28.52 | 17,438 | -0.29(-1.00%) |
Sep 07, 2023 | 28.99 | 28.99 | 28.62 | 28.81 | 13,259 | -0.72(-2.45%) |
Sep 06, 2023 | 29.74 | 29.74 | 29.36 | 29.54 | 16,915 | -0.16(-0.53%) |
Sep 05, 2023 | 29.70 | 29.92 | 29.62 | 29.69 | 10,711 | -0.25(-0.83%) |