Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.70 | 26.22 | 25.00 | 26.19 | 1,046,731 | +0.96(+3.80%) |
Nov 29, 2023 | 25.04 | 25.61 | 25.04 | 25.23 | 291,811 | -0.06(-0.23%) |
Nov 28, 2023 | 25.64 | 25.74 | 25.04 | 25.29 | 341,614 | -0.55(-2.12%) |
Nov 27, 2023 | 26.02 | 26.02 | 25.68 | 25.83 | 434,968 | -0.27(-1.03%) |
Nov 24, 2023 | 26.11 | 26.30 | 25.94 | 26.10 | 177,203 | +0.05(+0.18%) |
Nov 22, 2023 | 26.27 | 26.27 | 25.89 | 26.05 | 289,699 | -0.09(-0.33%) |
Nov 21, 2023 | 26.49 | 26.49 | 25.95 | 26.14 | 263,661 | -0.55(-2.05%) |
Nov 20, 2023 | 25.65 | 26.87 | 25.65 | 26.69 | 550,903 | +0.97(+3.77%) |
Nov 17, 2023 | 26.10 | 26.18 | 25.68 | 25.72 | 470,532 | -0.39(-1.51%) |
Nov 16, 2023 | 25.84 | 26.38 | 25.68 | 26.11 | 579,108 | -0.41(-1.55%) |
Nov 15, 2023 | 26.46 | 26.94 | 26.39 | 26.52 | 526,773 | +0.33(+1.24%) |
Nov 14, 2023 | 26.37 | 26.49 | 26.00 | 26.20 | 526,712 | +0.11(+0.40%) |
Nov 13, 2023 | 26.01 | 26.27 | 25.82 | 26.09 | 451,154 | +0.33(+1.27%) |
Nov 10, 2023 | 25.34 | 25.90 | 25.17 | 25.77 | 543,400 | +0.35(+1.40%) |
Nov 09, 2023 | 25.67 | 25.84 | 25.29 | 25.41 | 347,020 | -0.25(-0.97%) |
Nov 08, 2023 | 24.89 | 25.90 | 24.78 | 25.66 | 323,687 | +0.54(+2.14%) |
Nov 07, 2023 | 25.61 | 25.62 | 24.93 | 25.12 | 537,682 | -0.70(-2.71%) |
Nov 06, 2023 | 25.82 | 26.20 | 25.76 | 25.82 | 360,038 | +0.03(+0.11%) |
Nov 03, 2023 | 25.89 | 26.25 | 25.62 | 25.79 | 430,521 | +0.13(+0.52%) |
Nov 02, 2023 | 25.39 | 26.26 | 25.21 | 25.66 | 538,656 | +0.56(+2.22%) |
Nov 01, 2023 | 25.55 | 25.55 | 24.91 | 25.10 | 486,982 | -0.55(-2.13%) |
Oct 31, 2023 | 25.34 | 25.71 | 24.91 | 25.65 | 685,034 | -0.11(-0.41%) |
Oct 30, 2023 | 26.15 | 26.15 | 25.32 | 25.76 | 378,757 | +0.03(+0.11%) |
Oct 27, 2023 | 25.93 | 26.02 | 25.51 | 25.73 | 344,136 | -0.12(-0.48%) |
Oct 26, 2023 | 26.32 | 26.52 | 25.75 | 25.85 | 381,235 | -0.35(-1.32%) |
Oct 25, 2023 | 25.81 | 26.43 | 25.80 | 26.20 | 359,903 | -0.26(-0.98%) |
Oct 24, 2023 | 25.87 | 27.03 | 25.87 | 26.46 | 677,989 | +0.56(+2.15%) |
Oct 23, 2023 | 26.18 | 26.36 | 25.86 | 25.90 | 353,055 | -0.39(-1.50%) |
Oct 20, 2023 | 25.79 | 26.53 | 25.79 | 26.29 | 529,061 | +0.31(+1.18%) |
Oct 19, 2023 | 26.46 | 26.65 | 25.98 | 25.99 | 502,867 | -0.81(-3.01%) |
Oct 18, 2023 | 27.02 | 27.20 | 26.64 | 26.79 | 336,475 | -0.53(-1.93%) |
Oct 17, 2023 | 27.13 | 27.46 | 26.76 | 27.32 | 444,196 | -0.16(-0.59%) |
Oct 16, 2023 | 27.35 | 27.96 | 27.19 | 27.48 | 327,724 | -0.08(-0.28%) |
Oct 13, 2023 | 27.72 | 27.89 | 27.42 | 27.56 | 270,632 | -0.24(-0.86%) |
Oct 12, 2023 | 28.37 | 28.46 | 27.30 | 27.80 | 530,011 | -0.62(-2.19%) |
Oct 11, 2023 | 28.84 | 29.31 | 28.40 | 28.42 | 392,317 | -0.26(-0.90%) |
Oct 10, 2023 | 28.46 | 29.03 | 28.12 | 28.68 | 615,903 | +0.50(+1.77%) |
Oct 09, 2023 | 27.89 | 28.40 | 27.87 | 28.18 | 271,900 | +0.02(+0.07%) |
Oct 06, 2023 | 28.00 | 28.43 | 27.72 | 28.16 | 239,444 | +0.35(+1.28%) |
Oct 05, 2023 | 27.73 | 27.97 | 27.65 | 27.81 | 168,060 | -0.02(-0.07%) |
Oct 04, 2023 | 27.95 | 28.18 | 27.53 | 27.83 | 408,231 | -0.24(-0.85%) |
Oct 03, 2023 | 28.70 | 28.84 | 27.95 | 28.07 | 396,410 | -1.01(-3.46%) |
Oct 02, 2023 | 28.90 | 29.12 | 28.51 | 29.07 | 303,698 | -0.03(-0.10%) |
Sep 29, 2023 | 29.42 | 29.65 | 28.88 | 29.10 | 444,134 | -0.13(-0.46%) |
Sep 28, 2023 | 28.71 | 29.51 | 28.41 | 29.24 | 387,601 | +0.18(+0.63%) |
Sep 27, 2023 | 29.00 | 29.23 | 28.58 | 29.06 | 338,450 | +0.16(+0.56%) |
Sep 26, 2023 | 28.87 | 29.29 | 28.69 | 28.89 | 277,237 | -0.34(-1.15%) |
Sep 25, 2023 | 28.57 | 29.48 | 29.11 | 29.23 | 299,229 | +0.27(+0.93%) |
Sep 22, 2023 | 28.77 | 29.33 | 28.54 | 28.96 | 384,661 | +0.79(+2.79%) |
Sep 21, 2023 | 28.04 | 28.26 | 27.72 | 28.17 | 561,731 | -0.27(-0.94%) |
Sep 20, 2023 | 28.40 | 28.82 | 28.22 | 28.44 | 256,641 | -0.01(-0.03%) |
Sep 19, 2023 | 28.60 | 28.94 | 28.17 | 28.45 | 231,633 | -0.20(-0.70%) |
Sep 18, 2023 | 28.09 | 28.87 | 27.99 | 28.65 | 303,470 | +0.23(+0.81%) |
Sep 15, 2023 | 28.42 | 28.74 | 28.26 | 28.42 | 432,543 | +0.05(+0.17%) |
Sep 14, 2023 | 28.51 | 28.87 | 28.16 | 28.37 | 209,941 | +0.16(+0.58%) |
Sep 13, 2023 | 28.30 | 28.61 | 27.86 | 28.21 | 367,002 | -0.40(-1.41%) |
Sep 12, 2023 | 28.59 | 28.87 | 27.95 | 28.61 | 238,965 | -0.23(-0.80%) |
Sep 11, 2023 | 29.06 | 29.32 | 28.71 | 28.84 | 294,708 | +0.04(+0.13%) |
Sep 08, 2023 | 27.89 | 28.85 | 27.82 | 28.81 | 284,075 | +0.81(+2.88%) |
Sep 07, 2023 | 27.76 | 28.33 | 27.50 | 28.00 | 391,648 | -0.58(-2.01%) |
Sep 06, 2023 | 28.14 | 29.01 | 27.94 | 28.58 | 523,013 | +0.45(+1.60%) |
Sep 05, 2023 | 27.81 | 28.40 | 27.52 | 28.12 | 493,995 | +0.09(+0.31%) |