Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.02 | 26.02 | 25.36 | 25.70 | 155,589 | +0.19(+0.74%) |
Nov 29, 2023 | 24.92 | 25.52 | 24.82 | 25.51 | 333,726 | +0.81(+3.27%) |
Nov 28, 2023 | 24.63 | 24.89 | 24.44 | 24.70 | 94,898 | +0.29(+1.18%) |
Nov 27, 2023 | 24.13 | 24.51 | 23.71 | 24.41 | 111,369 | +0.38(+1.58%) |
Nov 24, 2023 | 23.33 | 24.13 | 23.33 | 24.03 | 129,723 | +0.93(+4.01%) |
Nov 22, 2023 | 22.94 | 23.15 | 22.74 | 23.10 | 35,139 | +0.12(+0.52%) |
Nov 21, 2023 | 23.02 | 23.19 | 22.74 | 22.98 | 49,438 | +0.02(+0.09%) |
Nov 20, 2023 | 22.94 | 23.08 | 22.43 | 22.96 | 49,259 | +0.03(+0.13%) |
Nov 17, 2023 | 22.55 | 22.94 | 22.51 | 22.94 | 79,518 | +0.55(+2.45%) |
Nov 16, 2023 | 22.44 | 22.63 | 22.22 | 22.39 | 41,327 | -0.24(-1.06%) |
Nov 15, 2023 | 22.32 | 22.74 | 22.28 | 22.63 | 61,587 | +0.31(+1.39%) |
Nov 14, 2023 | 21.77 | 22.43 | 21.77 | 22.32 | 96,046 | +0.75(+3.47%) |
Nov 13, 2023 | 21.25 | 21.58 | 21.12 | 21.57 | 36,595 | +0.15(+0.70%) |
Nov 10, 2023 | 21.58 | 21.67 | 21.14 | 21.42 | 69,276 | -0.06(-0.28%) |
Nov 09, 2023 | 21.74 | 22.17 | 21.44 | 21.48 | 48,942 | -0.09(-0.42%) |
Nov 08, 2023 | 22.00 | 22.00 | 21.52 | 21.57 | 60,696 | -0.47(-2.13%) |
Nov 07, 2023 | 22.37 | 22.46 | 21.89 | 22.04 | 48,129 | -0.43(-1.91%) |
Nov 06, 2023 | 22.34 | 22.69 | 22.25 | 22.47 | 77,358 | -0.14(-0.62%) |
Nov 03, 2023 | 22.16 | 22.63 | 22.07 | 22.61 | 64,672 | +0.42(+1.88%) |
Nov 02, 2023 | 22.49 | 22.66 | 21.86 | 22.19 | 95,037 | +0.01(+0.05%) |
Nov 01, 2023 | 22.00 | 22.22 | 21.68 | 22.18 | 87,016 | +0.10(+0.45%) |
Oct 31, 2023 | 22.05 | 22.40 | 21.82 | 22.08 | 55,215 | +0.03(+0.14%) |
Oct 30, 2023 | 22.45 | 22.48 | 21.90 | 22.05 | 44,023 | -0.21(-0.94%) |
Oct 27, 2023 | 22.37 | 22.54 | 22.17 | 22.26 | 45,786 | -0.07(-0.31%) |
Oct 26, 2023 | 22.39 | 22.44 | 22.00 | 22.33 | 68,455 | -0.29(-1.28%) |
Oct 25, 2023 | 22.56 | 22.64 | 22.21 | 22.62 | 41,739 | +0.02(+0.09%) |
Oct 24, 2023 | 22.24 | 22.86 | 22.24 | 22.60 | 40,775 | +0.47(+2.11%) |
Oct 23, 2023 | 22.16 | 22.38 | 21.79 | 22.13 | 69,785 | +0.02(+0.09%) |
Oct 20, 2023 | 22.31 | 22.38 | 21.91 | 22.11 | 33,595 | -0.20(-0.89%) |
Oct 19, 2023 | 22.65 | 22.74 | 22.26 | 22.31 | 49,661 | -0.49(-2.14%) |
Oct 18, 2023 | 23.05 | 23.21 | 22.74 | 22.80 | 71,440 | -0.46(-1.97%) |
Oct 17, 2023 | 23.04 | 23.61 | 23.03 | 23.25 | 141,198 | +0.24(+1.04%) |
Oct 16, 2023 | 22.89 | 23.18 | 22.73 | 23.01 | 144,861 | +0.29(+1.27%) |
Oct 13, 2023 | 22.83 | 22.96 | 22.54 | 22.73 | 46,449 | -0.03(-0.13%) |
Oct 12, 2023 | 22.88 | 22.95 | 22.72 | 22.76 | 37,921 | -0.13(-0.57%) |
Oct 11, 2023 | 22.77 | 23.00 | 22.69 | 22.88 | 50,667 | +0.20(+0.88%) |
Oct 10, 2023 | 23.01 | 23.02 | 22.56 | 22.69 | 46,613 | -0.20(-0.87%) |
Oct 09, 2023 | 22.69 | 23.13 | 22.63 | 22.88 | 82,214 | +0.32(+1.41%) |
Oct 06, 2023 | 22.13 | 22.74 | 22.09 | 22.57 | 68,008 | +0.44(+1.98%) |
Oct 05, 2023 | 21.99 | 22.24 | 21.81 | 22.13 | 90,851 | +0.09(+0.41%) |
Oct 04, 2023 | 22.39 | 22.45 | 21.74 | 22.04 | 62,528 | -0.51(-2.25%) |
Oct 03, 2023 | 23.13 | 23.35 | 22.47 | 22.55 | 70,440 | -0.60(-2.58%) |
Oct 02, 2023 | 22.98 | 23.29 | 22.88 | 23.14 | 72,532 | +0.13(+0.56%) |
Sep 29, 2023 | 23.29 | 23.44 | 22.95 | 23.01 | 58,900 | -0.21(-0.90%) |
Sep 28, 2023 | 23.18 | 23.43 | 23.02 | 23.22 | 65,953 | -0.03(-0.13%) |
Sep 27, 2023 | 22.91 | 23.41 | 22.91 | 23.25 | 76,445 | +0.36(+1.56%) |
Sep 26, 2023 | 22.71 | 23.15 | 22.66 | 22.89 | 58,850 | +0.08(+0.35%) |
Sep 25, 2023 | 22.54 | 22.87 | 22.59 | 22.82 | 83,512 | +0.33(+1.46%) |
Sep 22, 2023 | 22.30 | 22.64 | 22.25 | 22.49 | 70,801 | +0.34(+1.53%) |
Sep 21, 2023 | 22.42 | 22.42 | 22.01 | 22.15 | 34,578 | -0.29(-1.29%) |
Sep 20, 2023 | 22.85 | 22.98 | 22.40 | 22.44 | 57,954 | -0.25(-1.10%) |
Sep 19, 2023 | 22.57 | 22.86 | 22.56 | 22.69 | 72,384 | +0.28(+1.24%) |
Sep 18, 2023 | 22.34 | 22.78 | 22.02 | 22.41 | 76,959 | +0.05(+0.22%) |
Sep 15, 2023 | 22.68 | 22.87 | 22.31 | 22.36 | 98,980 | -0.34(-1.49%) |
Sep 14, 2023 | 22.80 | 23.27 | 22.66 | 22.70 | 110,981 | -0.02(-0.09%) |
Sep 13, 2023 | 21.98 | 23.33 | 21.98 | 22.72 | 304,320 | +1.11(+5.16%) |
Sep 12, 2023 | 20.90 | 21.64 | 20.81 | 21.60 | 77,541 | +0.61(+2.89%) |
Sep 11, 2023 | 21.64 | 21.65 | 20.94 | 20.99 | 89,749 | -0.55(-2.54%) |
Sep 08, 2023 | 21.14 | 21.66 | 21.14 | 21.54 | 56,582 | +0.53(+2.51%) |
Sep 07, 2023 | 21.48 | 21.53 | 20.91 | 21.01 | 55,217 | -0.51(-2.36%) |
Sep 06, 2023 | 21.59 | 21.89 | 21.32 | 21.52 | 127,467 | -0.01(-0.05%) |
Sep 05, 2023 | 22.26 | 22.26 | 21.47 | 21.53 | 70,546 | -0.75(-3.35%) |