Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.09 | 25.09 | 24.97 | 25.05 | 955,362 | -0.02(-0.10%) |
Nov 29, 2023 | 25.02 | 25.10 | 25.02 | 25.07 | 333,441 | +0.16(+0.66%) |
Nov 28, 2023 | 24.83 | 24.95 | 24.79 | 24.91 | 384,890 | +0.08(+0.31%) |
Nov 27, 2023 | 24.77 | 24.84 | 24.74 | 24.83 | 455,662 | +0.10(+0.39%) |
Nov 24, 2023 | 24.75 | 24.76 | 24.73 | 24.74 | 250,632 | -0.03(-0.12%) |
Nov 22, 2023 | 24.68 | 24.77 | 24.68 | 24.76 | 539,969 | +0.03(+0.12%) |
Nov 21, 2023 | 24.69 | 24.74 | 24.68 | 24.74 | 235,144 | +0.03(+0.12%) |
Nov 20, 2023 | 24.71 | 24.77 | 24.68 | 24.71 | 558,550 | +0.00(+0.00%) |
Nov 17, 2023 | 24.63 | 24.71 | 24.60 | 24.71 | 600,903 | +0.05(+0.20%) |
Nov 16, 2023 | 24.58 | 24.66 | 24.56 | 24.66 | 1,313,915 | +0.09(+0.35%) |
Nov 15, 2023 | 24.59 | 24.60 | 24.53 | 24.57 | 763,265 | -0.06(-0.24%) |
Nov 14, 2023 | 24.58 | 24.69 | 24.58 | 24.63 | 2,097,114 | +0.25(+1.03%) |
Nov 13, 2023 | 24.33 | 24.38 | 24.29 | 24.38 | 695,672 | -0.03(-0.12%) |
Nov 10, 2023 | 24.36 | 24.42 | 24.32 | 24.41 | 1,887,933 | +0.15(+0.60%) |
Nov 09, 2023 | 24.42 | 24.42 | 24.24 | 24.26 | 635,964 | -0.12(-0.48%) |
Nov 08, 2023 | 24.27 | 24.38 | 24.27 | 24.38 | 981,884 | +0.05(+0.20%) |
Nov 07, 2023 | 24.30 | 24.39 | 24.27 | 24.33 | 1,719,211 | +0.00(+0.00%) |
Nov 06, 2023 | 24.37 | 24.39 | 24.25 | 24.33 | 3,228,044 | -0.05(-0.20%) |
Nov 03, 2023 | 24.22 | 24.38 | 24.21 | 24.38 | 2,740,439 | +0.34(+1.41%) |
Nov 02, 2023 | 23.95 | 24.09 | 23.95 | 24.04 | 670,767 | +0.22(+0.94%) |
Nov 01, 2023 | 23.76 | 23.81 | 23.68 | 23.81 | 2,101,431 | +0.16(+0.67%) |
Oct 31, 2023 | 23.52 | 23.71 | 23.52 | 23.66 | 1,155,689 | +0.14(+0.57%) |
Oct 30, 2023 | 23.54 | 23.55 | 23.45 | 23.52 | 3,522,515 | +0.03(+0.12%) |
Oct 27, 2023 | 23.52 | 23.55 | 23.44 | 23.49 | 479,249 | -0.01(-0.04%) |
Oct 26, 2023 | 23.42 | 23.55 | 23.32 | 23.50 | 857,794 | +0.09(+0.37%) |
Oct 25, 2023 | 23.49 | 23.49 | 23.38 | 23.42 | 665,513 | -0.10(-0.41%) |
Oct 24, 2023 | 23.49 | 23.55 | 23.47 | 23.51 | 690,973 | +0.07(+0.29%) |
Oct 23, 2023 | 23.32 | 23.51 | 23.28 | 23.44 | 650,958 | +0.11(+0.45%) |
Oct 20, 2023 | 23.34 | 23.41 | 23.32 | 23.34 | 1,033,856 | +0.02(+0.08%) |
Oct 19, 2023 | 23.40 | 23.51 | 23.32 | 23.32 | 791,738 | -0.08(-0.33%) |
Oct 18, 2023 | 23.45 | 23.51 | 23.38 | 23.40 | 1,612,152 | -0.11(-0.45%) |
Oct 17, 2023 | 23.48 | 23.57 | 23.45 | 23.50 | 771,897 | -0.07(-0.29%) |
Oct 16, 2023 | 23.57 | 23.62 | 23.55 | 23.57 | 1,265,671 | -0.02(-0.08%) |
Oct 13, 2023 | 23.65 | 23.70 | 23.56 | 23.59 | 1,721,749 | +0.00(+0.00%) |
Oct 12, 2023 | 23.65 | 23.68 | 23.51 | 23.59 | 648,002 | -0.12(-0.49%) |
Oct 11, 2023 | 23.75 | 23.75 | 23.58 | 23.70 | 1,529,301 | +0.00(+0.00%) |
Oct 10, 2023 | 23.65 | 23.76 | 23.61 | 23.70 | 6,573,851 | +0.01(+0.04%) |
Oct 09, 2023 | 23.52 | 23.70 | 23.52 | 23.70 | 737,431 | +0.19(+0.82%) |
Oct 06, 2023 | 23.38 | 23.54 | 23.35 | 23.50 | 2,192,312 | +0.00(+0.00%) |
Oct 05, 2023 | 23.49 | 23.53 | 23.44 | 23.50 | 1,650,188 | +0.03(+0.12%) |
Oct 04, 2023 | 23.53 | 23.53 | 23.39 | 23.47 | 2,118,536 | +0.07(+0.29%) |
Oct 03, 2023 | 23.60 | 23.61 | 23.41 | 23.41 | 3,567,599 | -0.25(-1.06%) |
Oct 02, 2023 | 23.78 | 23.79 | 23.65 | 23.66 | 2,346,582 | -0.16(-0.69%) |
Sep 29, 2023 | 23.96 | 23.99 | 23.81 | 23.82 | 550,464 | -0.06(-0.24%) |
Sep 28, 2023 | 23.78 | 23.89 | 23.73 | 23.88 | 1,086,396 | +0.08(+0.32%) |
Sep 27, 2023 | 23.90 | 23.92 | 23.76 | 23.80 | 1,902,843 | -0.06(-0.24%) |
Sep 26, 2023 | 23.94 | 23.94 | 23.82 | 23.86 | 1,086,049 | -0.11(-0.44%) |
Sep 25, 2023 | 23.95 | 23.99 | 23.94 | 23.96 | 1,681,833 | -0.05(-0.20%) |
Sep 22, 2023 | 24.07 | 24.10 | 24.01 | 24.01 | 2,394,813 | +0.03(+0.12%) |
Sep 21, 2023 | 24.09 | 24.09 | 23.98 | 23.98 | 2,756,739 | -0.19(-0.79%) |
Sep 20, 2023 | 24.24 | 24.28 | 24.16 | 24.18 | 680,027 | -0.04(-0.16%) |
Sep 19, 2023 | 24.27 | 24.27 | 24.20 | 24.21 | 327,673 | -0.07(-0.28%) |
Sep 18, 2023 | 24.23 | 24.29 | 24.23 | 24.28 | 383,306 | +0.03(+0.12%) |
Sep 15, 2023 | 24.28 | 24.31 | 24.25 | 24.25 | 809,084 | -0.07(-0.28%) |
Sep 14, 2023 | 24.36 | 24.36 | 24.28 | 24.32 | 505,623 | +0.01(+0.04%) |
Sep 13, 2023 | 24.27 | 24.34 | 24.26 | 24.31 | 653,785 | +0.08(+0.32%) |
Sep 12, 2023 | 24.23 | 24.28 | 24.21 | 24.23 | 573,416 | -0.03(-0.12%) |
Sep 11, 2023 | 24.25 | 24.27 | 24.20 | 24.26 | 1,693,260 | +0.02(+0.08%) |
Sep 08, 2023 | 24.28 | 24.31 | 24.21 | 24.24 | 916,822 | -0.03(-0.12%) |
Sep 07, 2023 | 24.17 | 24.27 | 24.15 | 24.27 | 607,049 | +0.08(+0.32%) |
Sep 06, 2023 | 24.23 | 24.23 | 24.13 | 24.19 | 816,937 | -0.02(-0.08%) |
Sep 05, 2023 | 24.34 | 24.34 | 24.20 | 24.21 | 783,135 | -0.12(-0.47%) |