Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.56 | 22.98 | 22.55 | 22.98 | 34,910 | +0.10(+0.44%) |
Nov 29, 2023 | 22.74 | 22.88 | 22.55 | 22.88 | 18,804 | +0.11(+0.47%) |
Nov 28, 2023 | 22.89 | 23.03 | 22.77 | 22.77 | 9,410 | -0.11(-0.48%) |
Nov 27, 2023 | 22.82 | 22.88 | 22.54 | 22.88 | 21,741 | +0.19(+0.85%) |
Nov 24, 2023 | 22.88 | 22.88 | 22.69 | 22.69 | 3,729 | -0.19(-0.84%) |
Nov 22, 2023 | 22.78 | 22.88 | 22.69 | 22.88 | 13,262 | +0.17(+0.74%) |
Nov 21, 2023 | 22.68 | 23.13 | 22.42 | 22.71 | 15,581 | +0.06(+0.28%) |
Nov 20, 2023 | 22.51 | 22.65 | 22.40 | 22.65 | 10,997 | +0.34(+1.51%) |
Nov 17, 2023 | 22.49 | 22.49 | 22.31 | 22.31 | 8,637 | -0.28(-1.24%) |
Nov 16, 2023 | 22.53 | 22.78 | 22.53 | 22.59 | 52,316 | +0.09(+0.41%) |
Nov 15, 2023 | 22.30 | 22.56 | 21.97 | 22.50 | 11,213 | +0.16(+0.71%) |
Nov 14, 2023 | 22.17 | 22.34 | 21.92 | 22.34 | 9,496 | +0.35(+1.58%) |
Nov 13, 2023 | 21.96 | 22.18 | 21.93 | 21.99 | 5,490 | +0.04(+0.18%) |
Nov 10, 2023 | 21.89 | 22.02 | 21.85 | 21.95 | 5,022 | -0.01(-0.04%) |
Nov 09, 2023 | 21.92 | 21.96 | 21.72 | 21.96 | 20,492 | +0.00(+0.00%) |
Nov 08, 2023 | 21.87 | 21.97 | 21.82 | 21.96 | 13,633 | +0.08(+0.35%) |
Nov 07, 2023 | 21.72 | 21.89 | 21.60 | 21.89 | 20,878 | +0.18(+0.85%) |
Nov 06, 2023 | 21.57 | 21.82 | 21.57 | 21.70 | 6,554 | -0.09(-0.40%) |
Nov 03, 2023 | 21.63 | 21.85 | 21.58 | 21.79 | 28,936 | +0.31(+1.44%) |
Nov 02, 2023 | 21.26 | 21.54 | 21.26 | 21.48 | 15,468 | +0.34(+1.60%) |
Nov 01, 2023 | 20.27 | 21.26 | 20.11 | 21.14 | 35,208 | +0.89(+4.39%) |
Oct 31, 2023 | 20.07 | 20.27 | 19.85 | 20.25 | 41,213 | +0.32(+1.60%) |
Oct 30, 2023 | 20.30 | 20.33 | 19.77 | 19.94 | 29,677 | -0.30(-1.48%) |
Oct 27, 2023 | 20.80 | 20.86 | 20.24 | 20.24 | 49,642 | -0.57(-2.74%) |
Oct 26, 2023 | 21.32 | 21.36 | 20.80 | 20.80 | 38,547 | -0.50(-2.33%) |
Oct 25, 2023 | 21.53 | 21.53 | 21.19 | 21.30 | 43,738 | -0.37(-1.71%) |
Oct 24, 2023 | 21.55 | 21.72 | 21.29 | 21.67 | 40,944 | -0.07(-0.31%) |
Oct 23, 2023 | 21.80 | 21.87 | 21.65 | 21.74 | 19,414 | -0.24(-1.10%) |
Oct 20, 2023 | 21.87 | 21.99 | 21.72 | 21.98 | 14,873 | +0.10(+0.44%) |
Oct 19, 2023 | 22.20 | 22.23 | 21.89 | 21.89 | 22,083 | -0.14(-0.61%) |
Oct 18, 2023 | 22.20 | 22.37 | 22.02 | 22.02 | 11,986 | -0.23(-1.04%) |
Oct 17, 2023 | 22.20 | 22.37 | 22.12 | 22.25 | 35,150 | +0.03(+0.13%) |
Oct 16, 2023 | 22.40 | 22.40 | 22.19 | 22.22 | 14,698 | -0.08(-0.35%) |
Oct 13, 2023 | 22.29 | 22.54 | 22.25 | 22.30 | 6,339 | -0.08(-0.35%) |
Oct 12, 2023 | 22.18 | 22.48 | 22.07 | 22.38 | 10,612 | +0.16(+0.74%) |
Oct 11, 2023 | 22.25 | 22.30 | 22.16 | 22.21 | 27,095 | +0.02(+0.09%) |
Oct 10, 2023 | 22.03 | 22.20 | 22.01 | 22.20 | 47,231 | -0.08(-0.37%) |
Oct 09, 2023 | 22.32 | 22.38 | 22.25 | 22.28 | 14,493 | -0.02(-0.11%) |
Oct 06, 2023 | 22.45 | 22.86 | 22.30 | 22.30 | 16,781 | -0.36(-1.58%) |
Oct 05, 2023 | 22.43 | 22.68 | 22.29 | 22.66 | 11,361 | +0.29(+1.29%) |
Oct 04, 2023 | 22.85 | 22.85 | 22.19 | 22.37 | 23,498 | -0.35(-1.53%) |
Oct 03, 2023 | 23.01 | 23.01 | 22.57 | 22.72 | 12,454 | -0.26(-1.11%) |
Oct 02, 2023 | 22.97 | 22.97 | 22.87 | 22.97 | 6,304 | -0.20(-0.85%) |
Sep 29, 2023 | 22.99 | 23.17 | 22.88 | 23.17 | 36,196 | +0.34(+1.48%) |
Sep 28, 2023 | 22.85 | 22.89 | 22.63 | 22.83 | 12,454 | +0.08(+0.34%) |
Sep 27, 2023 | 22.95 | 22.95 | 22.76 | 22.76 | 26,885 | -0.05(-0.21%) |
Sep 26, 2023 | 22.90 | 22.93 | 22.80 | 22.80 | 27,031 | +0.00(+0.00%) |
Sep 25, 2023 | 22.85 | 22.89 | 22.80 | 22.80 | 22,160 | +0.00(+0.00%) |
Sep 22, 2023 | 22.71 | 22.85 | 22.68 | 22.80 | 11,229 | +0.08(+0.33%) |
Sep 21, 2023 | 22.78 | 22.85 | 22.67 | 22.73 | 17,452 | -0.06(-0.25%) |
Sep 20, 2023 | 22.75 | 22.88 | 22.74 | 22.78 | 9,383 | +0.04(+0.17%) |
Sep 19, 2023 | 22.80 | 22.83 | 22.59 | 22.75 | 15,671 | -0.01(-0.04%) |
Sep 18, 2023 | 22.77 | 22.88 | 22.76 | 22.76 | 23,049 | +0.00(+0.00%) |
Sep 15, 2023 | 22.76 | 22.78 | 22.76 | 22.76 | 6,747 | -0.01(-0.04%) |
Sep 14, 2023 | 22.59 | 22.83 | 22.59 | 22.76 | 22,296 | +0.06(+0.25%) |
Sep 13, 2023 | 22.70 | 22.71 | 22.58 | 22.71 | 14,180 | +0.10(+0.46%) |
Sep 12, 2023 | 22.58 | 22.71 | 22.52 | 22.60 | 21,063 | -0.06(-0.25%) |
Sep 11, 2023 | 22.57 | 22.71 | 22.54 | 22.66 | 31,707 | +0.07(+0.29%) |
Sep 08, 2023 | 22.57 | 22.61 | 22.48 | 22.59 | 12,499 | +0.03(+0.12%) |
Sep 07, 2023 | 22.57 | 22.66 | 22.56 | 22.57 | 15,695 | +0.00(+0.01%) |
Sep 06, 2023 | 22.57 | 22.65 | 22.46 | 22.57 | 22,925 | +0.00(+0.00%) |
Sep 05, 2023 | 22.52 | 22.58 | 22.42 | 22.57 | 12,058 | +0.03(+0.13%) |