Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.03 | 27.24 | 26.67 | 26.94 | 184,955 | +0.07(+0.26%) |
Nov 29, 2023 | 26.79 | 26.99 | 26.73 | 26.87 | 112,118 | +0.14(+0.52%) |
Nov 28, 2023 | 27.09 | 27.09 | 26.71 | 26.73 | 86,252 | -0.43(-1.57%) |
Nov 27, 2023 | 27.02 | 27.36 | 26.92 | 27.16 | 59,133 | +0.16(+0.59%) |
Nov 24, 2023 | 27.12 | 27.20 | 26.93 | 27.00 | 19,969 | -0.11(-0.40%) |
Nov 22, 2023 | 27.24 | 27.43 | 27.00 | 27.11 | 52,738 | +0.13(+0.48%) |
Nov 21, 2023 | 27.45 | 27.60 | 26.97 | 26.98 | 68,217 | -0.55(-2.02%) |
Nov 20, 2023 | 26.91 | 27.55 | 26.71 | 27.53 | 110,348 | +0.62(+2.32%) |
Nov 17, 2023 | 27.10 | 27.24 | 26.74 | 26.91 | 124,139 | +0.11(+0.41%) |
Nov 16, 2023 | 26.97 | 26.97 | 26.56 | 26.80 | 129,375 | -0.21(-0.77%) |
Nov 15, 2023 | 26.67 | 27.24 | 26.67 | 27.01 | 127,509 | +0.25(+0.93%) |
Nov 14, 2023 | 25.78 | 26.79 | 25.78 | 26.76 | 150,187 | +1.66(+6.59%) |
Nov 13, 2023 | 25.43 | 25.59 | 25.09 | 25.10 | 51,521 | -0.35(-1.36%) |
Nov 10, 2023 | 25.39 | 26.04 | 25.29 | 25.45 | 124,087 | +0.17(+0.67%) |
Nov 09, 2023 | 25.39 | 25.65 | 25.12 | 25.28 | 56,196 | -0.11(-0.43%) |
Nov 08, 2023 | 25.00 | 25.66 | 24.90 | 25.39 | 97,688 | +0.53(+2.11%) |
Nov 07, 2023 | 25.23 | 25.47 | 24.71 | 24.87 | 123,947 | -0.57(-2.26%) |
Nov 06, 2023 | 24.82 | 25.45 | 24.68 | 25.44 | 98,609 | +0.72(+2.93%) |
Nov 03, 2023 | 24.72 | 25.33 | 24.69 | 24.72 | 94,862 | +0.39(+1.62%) |
Nov 02, 2023 | 24.00 | 24.39 | 23.71 | 24.32 | 107,872 | +0.42(+1.77%) |
Nov 01, 2023 | 23.79 | 24.09 | 23.67 | 23.90 | 110,872 | -0.08(-0.33%) |
Oct 31, 2023 | 23.92 | 24.18 | 23.62 | 23.98 | 78,931 | +0.20(+0.83%) |
Oct 30, 2023 | 24.18 | 24.40 | 23.71 | 23.78 | 242,956 | -0.06(-0.25%) |
Oct 27, 2023 | 24.29 | 24.29 | 23.49 | 23.84 | 100,810 | -0.53(-2.18%) |
Oct 26, 2023 | 24.19 | 25.66 | 24.02 | 24.37 | 153,532 | +1.67(+7.38%) |
Oct 25, 2023 | 22.71 | 23.58 | 22.39 | 22.70 | 90,636 | +0.04(+0.17%) |
Oct 24, 2023 | 23.34 | 23.53 | 22.19 | 22.66 | 137,110 | -0.56(-2.42%) |
Oct 23, 2023 | 24.07 | 24.07 | 23.16 | 23.22 | 195,889 | -0.97(-3.99%) |
Oct 20, 2023 | 24.46 | 24.65 | 24.11 | 24.19 | 129,017 | -0.09(-0.37%) |
Oct 19, 2023 | 24.69 | 24.69 | 24.08 | 24.27 | 131,645 | -0.50(-2.03%) |
Oct 18, 2023 | 25.07 | 25.19 | 24.75 | 24.78 | 68,932 | -0.49(-1.95%) |
Oct 17, 2023 | 24.86 | 25.51 | 24.86 | 25.27 | 118,025 | +0.38(+1.54%) |
Oct 16, 2023 | 25.39 | 25.41 | 24.85 | 24.88 | 116,207 | -0.22(-0.86%) |
Oct 13, 2023 | 25.59 | 25.67 | 24.90 | 25.10 | 50,417 | -0.48(-1.89%) |
Oct 12, 2023 | 25.68 | 25.68 | 25.15 | 25.58 | 66,883 | -0.01(-0.04%) |
Oct 11, 2023 | 25.59 | 25.64 | 25.38 | 25.59 | 52,561 | +0.05(+0.19%) |
Oct 10, 2023 | 25.40 | 25.58 | 25.38 | 25.54 | 47,688 | +0.20(+0.78%) |
Oct 09, 2023 | 24.93 | 25.37 | 24.82 | 25.35 | 111,656 | +0.18(+0.70%) |
Oct 06, 2023 | 24.79 | 25.20 | 24.77 | 25.17 | 61,970 | +0.23(+0.91%) |
Oct 05, 2023 | 24.98 | 25.03 | 24.78 | 24.94 | 71,959 | -0.06(-0.24%) |
Oct 04, 2023 | 24.66 | 25.01 | 24.59 | 25.00 | 105,529 | +0.34(+1.40%) |
Oct 03, 2023 | 24.65 | 24.79 | 24.39 | 24.66 | 77,248 | -0.02(-0.08%) |
Oct 02, 2023 | 24.63 | 24.71 | 24.42 | 24.68 | 127,971 | +0.03(+0.12%) |
Sep 29, 2023 | 24.88 | 24.88 | 24.56 | 24.65 | 116,000 | -0.13(-0.52%) |
Sep 28, 2023 | 24.58 | 25.14 | 24.58 | 24.78 | 155,614 | +0.24(+0.96%) |
Sep 27, 2023 | 24.57 | 24.73 | 24.40 | 24.54 | 62,270 | +0.18(+0.73%) |
Sep 26, 2023 | 24.71 | 25.03 | 24.29 | 24.36 | 91,422 | -0.61(-2.45%) |
Sep 25, 2023 | 24.69 | 24.98 | 24.82 | 24.97 | 58,057 | +0.12(+0.48%) |
Sep 22, 2023 | 25.24 | 25.69 | 24.84 | 24.86 | 93,756 | -0.41(-1.64%) |
Sep 21, 2023 | 25.11 | 25.44 | 25.08 | 25.27 | 181,906 | +0.07(+0.27%) |
Sep 20, 2023 | 25.84 | 26.03 | 25.17 | 25.20 | 75,997 | -0.50(-1.96%) |
Sep 19, 2023 | 25.24 | 25.84 | 25.01 | 25.70 | 106,608 | +0.42(+1.68%) |
Sep 18, 2023 | 24.60 | 25.33 | 24.41 | 25.28 | 108,920 | +0.77(+3.13%) |
Sep 15, 2023 | 24.18 | 24.57 | 23.93 | 24.51 | 584,727 | +0.32(+1.30%) |
Sep 14, 2023 | 24.03 | 24.22 | 23.85 | 24.20 | 83,206 | +0.41(+1.74%) |
Sep 13, 2023 | 23.89 | 24.24 | 23.61 | 23.78 | 130,948 | -0.15(-0.62%) |
Sep 12, 2023 | 24.21 | 24.34 | 23.73 | 23.93 | 157,021 | -0.17(-0.70%) |
Sep 11, 2023 | 24.23 | 24.39 | 23.96 | 24.10 | 92,709 | +0.06(+0.25%) |
Sep 08, 2023 | 24.46 | 24.46 | 23.74 | 24.04 | 126,812 | -0.27(-1.09%) |
Sep 07, 2023 | 24.86 | 25.06 | 23.88 | 24.30 | 203,533 | -0.76(-3.03%) |
Sep 06, 2023 | 25.54 | 26.55 | 24.96 | 25.06 | 84,264 | -0.37(-1.47%) |
Sep 05, 2023 | 26.25 | 26.25 | 24.82 | 25.44 | 128,265 | -1.03(-3.91%) |