Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.57 | 25.59 | 25.27 | 25.36 | 716,074 | -0.20(-0.78%) |
Nov 29, 2023 | 25.87 | 25.87 | 25.49 | 25.56 | 142,942 | -0.62(-2.37%) |
Nov 28, 2023 | 26.11 | 26.38 | 26.09 | 26.18 | 164,982 | +0.11(+0.42%) |
Nov 27, 2023 | 26.03 | 26.10 | 25.94 | 26.07 | 182,231 | -0.00(-0.01%) |
Nov 24, 2023 | 26.10 | 26.15 | 25.94 | 26.07 | 125,952 | +0.18(+0.70%) |
Nov 22, 2023 | 25.96 | 26.00 | 25.81 | 25.89 | 155,573 | +0.32(+1.25%) |
Nov 21, 2023 | 25.34 | 25.69 | 25.34 | 25.57 | 164,611 | -0.06(-0.23%) |
Nov 20, 2023 | 25.02 | 25.69 | 25.02 | 25.63 | 227,825 | -0.41(-1.57%) |
Nov 17, 2023 | 25.80 | 26.04 | 25.80 | 26.04 | 132,687 | +0.23(+0.89%) |
Nov 16, 2023 | 25.82 | 25.95 | 25.76 | 25.81 | 146,157 | +0.03(+0.12%) |
Nov 15, 2023 | 25.86 | 25.93 | 25.74 | 25.78 | 199,398 | +0.09(+0.35%) |
Nov 14, 2023 | 25.98 | 25.98 | 25.58 | 25.69 | 170,408 | -0.09(-0.35%) |
Nov 13, 2023 | 25.65 | 25.80 | 25.62 | 25.78 | 171,257 | +0.27(+1.06%) |
Nov 10, 2023 | 25.39 | 25.52 | 25.27 | 25.51 | 156,894 | +0.19(+0.75%) |
Nov 09, 2023 | 25.50 | 25.59 | 25.23 | 25.32 | 194,739 | -0.16(-0.63%) |
Nov 08, 2023 | 25.45 | 25.58 | 25.39 | 25.48 | 148,605 | +0.27(+1.07%) |
Nov 07, 2023 | 25.30 | 25.31 | 25.13 | 25.21 | 103,070 | -0.26(-1.02%) |
Nov 06, 2023 | 25.58 | 25.63 | 25.40 | 25.47 | 139,524 | +0.14(+0.54%) |
Nov 03, 2023 | 25.45 | 25.47 | 25.23 | 25.33 | 160,207 | -0.34(-1.31%) |
Nov 02, 2023 | 25.69 | 25.77 | 25.55 | 25.67 | 149,513 | +0.18(+0.69%) |
Nov 01, 2023 | 25.42 | 25.54 | 25.32 | 25.50 | 221,243 | +0.37(+1.45%) |
Oct 31, 2023 | 25.40 | 25.41 | 25.09 | 25.13 | 525,715 | -0.09(-0.36%) |
Oct 30, 2023 | 25.22 | 25.26 | 25.04 | 25.22 | 142,360 | +0.34(+1.36%) |
Oct 27, 2023 | 25.01 | 25.07 | 24.83 | 24.88 | 100,405 | -0.20(-0.79%) |
Oct 26, 2023 | 25.36 | 25.36 | 25.01 | 25.08 | 117,047 | +0.38(+1.54%) |
Oct 25, 2023 | 24.84 | 24.89 | 24.69 | 24.70 | 107,784 | -0.03(-0.12%) |
Oct 24, 2023 | 24.63 | 24.82 | 24.63 | 24.73 | 177,991 | -0.26(-1.04%) |
Oct 23, 2023 | 24.97 | 25.13 | 24.88 | 24.99 | 117,958 | +0.23(+0.93%) |
Oct 20, 2023 | 24.68 | 24.85 | 24.64 | 24.76 | 87,088 | +0.05(+0.20%) |
Oct 19, 2023 | 24.61 | 24.97 | 24.61 | 24.71 | 211,635 | -0.19(-0.76%) |
Oct 18, 2023 | 25.02 | 25.06 | 24.84 | 24.90 | 144,986 | -0.22(-0.88%) |
Oct 17, 2023 | 25.05 | 25.27 | 25.04 | 25.12 | 164,559 | +0.00(+0.00%) |
Oct 16, 2023 | 25.03 | 25.15 | 25.01 | 25.12 | 139,657 | -0.04(-0.16%) |
Oct 13, 2023 | 25.35 | 25.35 | 25.07 | 25.16 | 169,975 | -0.21(-0.83%) |
Oct 12, 2023 | 25.66 | 25.66 | 25.27 | 25.37 | 70,927 | -0.19(-0.74%) |
Oct 11, 2023 | 25.54 | 25.63 | 25.50 | 25.56 | 113,752 | +0.26(+1.05%) |
Oct 10, 2023 | 25.22 | 25.40 | 25.14 | 25.30 | 95,527 | +0.16(+0.62%) |
Oct 09, 2023 | 25.07 | 25.22 | 24.92 | 25.14 | 79,466 | +0.33(+1.33%) |
Oct 06, 2023 | 24.49 | 24.86 | 24.33 | 24.81 | 149,405 | -0.06(-0.24%) |
Oct 05, 2023 | 25.02 | 25.07 | 24.82 | 24.87 | 123,803 | +0.38(+1.55%) |
Oct 04, 2023 | 24.54 | 24.55 | 24.28 | 24.49 | 134,190 | +0.56(+2.34%) |
Oct 03, 2023 | 24.07 | 24.20 | 23.90 | 23.93 | 136,027 | -0.19(-0.79%) |
Oct 02, 2023 | 24.35 | 24.37 | 24.10 | 24.12 | 132,603 | -0.23(-0.94%) |
Sep 29, 2023 | 24.66 | 24.66 | 24.28 | 24.35 | 372,820 | -0.11(-0.45%) |
Sep 28, 2023 | 24.50 | 24.57 | 24.41 | 24.46 | 211,275 | +0.33(+1.37%) |
Sep 27, 2023 | 24.36 | 24.37 | 24.01 | 24.13 | 121,126 | -0.08(-0.33%) |
Sep 26, 2023 | 24.43 | 24.45 | 24.20 | 24.21 | 153,529 | -0.27(-1.10%) |
Sep 25, 2023 | 24.49 | 24.54 | 24.48 | 24.48 | 167,266 | -0.22(-0.89%) |
Sep 22, 2023 | 24.95 | 24.99 | 24.64 | 24.70 | 130,067 | -0.43(-1.71%) |
Sep 21, 2023 | 25.31 | 25.32 | 25.09 | 25.13 | 161,058 | -0.27(-1.06%) |
Sep 20, 2023 | 25.58 | 25.72 | 25.40 | 25.40 | 106,959 | -0.08(-0.31%) |
Sep 19, 2023 | 25.33 | 25.50 | 25.33 | 25.48 | 117,631 | -0.02(-0.06%) |
Sep 18, 2023 | 25.48 | 25.62 | 25.37 | 25.50 | 178,801 | -0.08(-0.33%) |
Sep 15, 2023 | 25.90 | 25.97 | 25.58 | 25.58 | 1,290,734 | -0.44(-1.69%) |
Sep 14, 2023 | 25.76 | 26.02 | 25.73 | 26.02 | 149,172 | +0.29(+1.13%) |
Sep 13, 2023 | 25.75 | 25.92 | 25.68 | 25.73 | 65,964 | +0.22(+0.86%) |
Sep 12, 2023 | 25.48 | 25.56 | 25.37 | 25.51 | 81,323 | +0.02(+0.08%) |
Sep 11, 2023 | 25.54 | 25.58 | 25.42 | 25.49 | 116,852 | -0.13(-0.51%) |
Sep 08, 2023 | 25.42 | 25.69 | 25.42 | 25.62 | 115,317 | +0.61(+2.44%) |
Sep 07, 2023 | 25.02 | 25.12 | 24.94 | 25.01 | 132,352 | +0.11(+0.44%) |
Sep 06, 2023 | 24.99 | 25.05 | 24.82 | 24.90 | 185,727 | -0.52(-2.05%) |
Sep 05, 2023 | 25.54 | 25.59 | 25.33 | 25.42 | 283,491 | +0.07(+0.28%) |