Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.04 | 27.04 | 26.55 | 26.85 | 84,763 | +0.08(+0.30%) |
Nov 29, 2023 | 26.78 | 27.47 | 26.68 | 26.77 | 51,620 | +0.27(+1.02%) |
Nov 28, 2023 | 25.99 | 26.55 | 25.62 | 26.50 | 81,865 | +0.42(+1.61%) |
Nov 27, 2023 | 26.92 | 26.99 | 26.08 | 26.08 | 29,929 | -0.94(-3.48%) |
Nov 24, 2023 | 26.35 | 27.08 | 26.27 | 27.02 | 24,793 | +0.65(+2.46%) |
Nov 22, 2023 | 26.51 | 27.08 | 26.30 | 26.37 | 29,899 | +0.14(+0.53%) |
Nov 21, 2023 | 25.63 | 26.24 | 25.51 | 26.23 | 52,461 | +0.39(+1.51%) |
Nov 20, 2023 | 26.00 | 26.11 | 25.60 | 25.84 | 64,951 | -0.24(-0.92%) |
Nov 17, 2023 | 25.87 | 26.30 | 25.70 | 26.08 | 71,195 | +0.53(+2.07%) |
Nov 16, 2023 | 26.97 | 26.97 | 25.00 | 25.55 | 62,378 | -1.03(-3.88%) |
Nov 15, 2023 | 26.48 | 27.57 | 26.48 | 26.58 | 86,868 | -0.06(-0.23%) |
Nov 14, 2023 | 25.34 | 26.72 | 25.27 | 26.64 | 102,257 | +2.23(+9.14%) |
Nov 13, 2023 | 23.94 | 24.57 | 23.77 | 24.41 | 41,427 | +0.44(+1.84%) |
Nov 10, 2023 | 23.46 | 24.09 | 23.02 | 23.97 | 63,407 | +0.57(+2.44%) |
Nov 09, 2023 | 23.97 | 24.01 | 23.30 | 23.40 | 47,060 | -0.49(-2.05%) |
Nov 08, 2023 | 23.94 | 24.01 | 23.45 | 23.89 | 44,964 | -0.05(-0.21%) |
Nov 07, 2023 | 23.90 | 24.33 | 23.63 | 23.94 | 49,047 | -0.15(-0.62%) |
Nov 06, 2023 | 24.82 | 25.17 | 23.98 | 24.09 | 57,729 | -0.89(-3.56%) |
Nov 03, 2023 | 24.33 | 25.45 | 24.21 | 24.98 | 120,851 | +1.00(+4.17%) |
Nov 02, 2023 | 23.00 | 24.00 | 23.00 | 23.98 | 225,059 | +1.07(+4.67%) |
Nov 01, 2023 | 22.62 | 22.93 | 22.09 | 22.91 | 48,532 | +0.28(+1.24%) |
Oct 31, 2023 | 22.00 | 23.00 | 21.86 | 22.63 | 74,243 | +0.55(+2.49%) |
Oct 30, 2023 | 22.15 | 22.43 | 21.78 | 22.08 | 39,905 | +0.11(+0.50%) |
Oct 27, 2023 | 22.58 | 22.60 | 21.82 | 21.97 | 44,945 | -0.44(-1.96%) |
Oct 26, 2023 | 22.88 | 22.98 | 21.81 | 22.41 | 68,950 | -0.35(-1.54%) |
Oct 25, 2023 | 22.87 | 22.87 | 22.30 | 22.76 | 67,380 | -0.16(-0.70%) |
Oct 24, 2023 | 23.39 | 23.64 | 22.76 | 22.92 | 38,562 | -0.31(-1.33%) |
Oct 23, 2023 | 23.89 | 24.32 | 23.18 | 23.23 | 65,261 | -0.80(-3.33%) |
Oct 20, 2023 | 24.11 | 24.28 | 23.87 | 24.03 | 40,563 | -0.01(-0.04%) |
Oct 19, 2023 | 24.38 | 24.69 | 24.04 | 24.04 | 40,242 | -0.52(-2.12%) |
Oct 18, 2023 | 24.46 | 24.61 | 24.08 | 24.56 | 41,932 | -0.20(-0.81%) |
Oct 17, 2023 | 24.13 | 24.87 | 24.13 | 24.76 | 58,992 | +0.49(+2.02%) |
Oct 16, 2023 | 23.37 | 24.35 | 23.54 | 24.27 | 56,079 | +1.12(+4.84%) |
Oct 13, 2023 | 23.99 | 23.99 | 23.11 | 23.15 | 39,701 | -0.85(-3.54%) |
Oct 12, 2023 | 24.54 | 24.54 | 23.77 | 24.00 | 35,369 | -0.63(-2.56%) |
Oct 11, 2023 | 24.67 | 25.01 | 24.48 | 24.63 | 35,887 | -0.05(-0.20%) |
Oct 10, 2023 | 23.79 | 24.75 | 23.67 | 24.68 | 65,819 | +0.97(+4.09%) |
Oct 09, 2023 | 23.23 | 23.71 | 22.86 | 23.71 | 59,624 | +0.15(+0.64%) |
Oct 06, 2023 | 23.17 | 23.80 | 22.82 | 23.56 | 94,076 | +0.25(+1.07%) |
Oct 05, 2023 | 24.43 | 24.43 | 23.16 | 23.31 | 101,054 | -1.25(-5.09%) |
Oct 04, 2023 | 24.55 | 24.96 | 24.32 | 24.56 | 66,039 | -0.10(-0.41%) |
Oct 03, 2023 | 25.14 | 25.43 | 24.56 | 24.66 | 101,279 | -0.76(-2.99%) |
Oct 02, 2023 | 25.63 | 26.02 | 25.09 | 25.42 | 129,533 | -0.20(-0.78%) |
Sep 29, 2023 | 25.43 | 25.74 | 25.32 | 25.62 | 123,086 | +0.43(+1.71%) |
Sep 28, 2023 | 24.72 | 25.37 | 24.62 | 25.19 | 57,515 | +0.40(+1.61%) |
Sep 27, 2023 | 24.67 | 25.10 | 24.64 | 24.79 | 66,893 | +0.20(+0.81%) |
Sep 26, 2023 | 24.61 | 24.82 | 24.50 | 24.59 | 59,855 | -0.28(-1.13%) |
Sep 25, 2023 | 24.77 | 25.05 | 24.82 | 24.87 | 47,572 | +0.01(+0.04%) |
Sep 22, 2023 | 25.20 | 25.20 | 24.77 | 24.86 | 73,416 | -0.29(-1.15%) |
Sep 21, 2023 | 25.00 | 25.47 | 24.92 | 25.15 | 56,606 | -0.12(-0.47%) |
Sep 20, 2023 | 25.56 | 25.75 | 25.17 | 25.27 | 42,494 | -0.17(-0.67%) |
Sep 19, 2023 | 25.50 | 25.84 | 25.43 | 25.44 | 34,087 | +0.00(+0.00%) |
Sep 18, 2023 | 26.08 | 26.08 | 25.34 | 25.44 | 72,057 | -0.67(-2.57%) |
Sep 15, 2023 | 26.18 | 26.29 | 25.67 | 26.11 | 305,511 | -0.10(-0.38%) |
Sep 14, 2023 | 25.57 | 26.34 | 25.57 | 26.21 | 54,149 | +0.81(+3.19%) |
Sep 13, 2023 | 25.50 | 25.61 | 25.08 | 25.40 | 78,617 | -0.09(-0.35%) |
Sep 12, 2023 | 25.45 | 25.81 | 25.37 | 25.49 | 45,800 | +0.01(+0.04%) |
Sep 11, 2023 | 25.40 | 25.61 | 25.22 | 25.48 | 81,645 | +0.21(+0.83%) |
Sep 08, 2023 | 26.29 | 26.39 | 25.10 | 25.27 | 93,449 | -1.06(-4.03%) |
Sep 07, 2023 | 26.30 | 26.74 | 26.15 | 26.33 | 158,795 | +0.04(+0.15%) |
Sep 06, 2023 | 26.19 | 26.47 | 26.03 | 26.29 | 68,984 | +0.00(+0.00%) |
Sep 05, 2023 | 26.44 | 26.56 | 25.83 | 26.29 | 83,293 | -0.42(-1.57%) |