Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.50 | 26.56 | 25.35 | 26.22 | 205,744 | +0.55(+2.13%) |
Nov 29, 2023 | 25.28 | 26.21 | 25.27 | 25.68 | 125,531 | +0.62(+2.46%) |
Nov 28, 2023 | 24.98 | 25.49 | 24.82 | 25.06 | 192,045 | +0.21(+0.86%) |
Nov 27, 2023 | 25.50 | 28.04 | 24.74 | 24.85 | 314,317 | +0.55(+2.25%) |
Nov 24, 2023 | 24.00 | 24.30 | 23.95 | 24.30 | 27,721 | +0.28(+1.18%) |
Nov 22, 2023 | 24.14 | 24.37 | 23.85 | 24.01 | 35,630 | +0.04(+0.16%) |
Nov 21, 2023 | 24.32 | 24.40 | 23.84 | 23.98 | 43,250 | -0.35(-1.45%) |
Nov 20, 2023 | 24.66 | 24.79 | 24.23 | 24.33 | 52,353 | -0.33(-1.35%) |
Nov 17, 2023 | 24.66 | 24.77 | 24.43 | 24.66 | 39,683 | +0.04(+0.16%) |
Nov 16, 2023 | 25.16 | 25.21 | 24.43 | 24.62 | 31,382 | -0.72(-2.85%) |
Nov 15, 2023 | 25.26 | 25.49 | 24.96 | 25.34 | 42,511 | +0.44(+1.77%) |
Nov 14, 2023 | 24.12 | 24.92 | 24.03 | 24.90 | 59,983 | +1.00(+4.17%) |
Nov 13, 2023 | 23.66 | 24.17 | 23.63 | 23.91 | 38,427 | -0.07(-0.29%) |
Nov 10, 2023 | 23.69 | 24.03 | 23.46 | 23.98 | 41,775 | +0.27(+1.15%) |
Nov 09, 2023 | 24.32 | 24.32 | 23.59 | 23.70 | 30,821 | -0.64(-2.61%) |
Nov 08, 2023 | 24.78 | 24.95 | 24.28 | 24.34 | 23,883 | -0.44(-1.77%) |
Nov 07, 2023 | 25.08 | 25.20 | 24.63 | 24.78 | 45,101 | -0.44(-1.74%) |
Nov 06, 2023 | 24.75 | 25.28 | 24.68 | 25.22 | 36,510 | +0.47(+1.90%) |
Nov 03, 2023 | 24.48 | 24.93 | 24.48 | 24.75 | 77,088 | +0.33(+1.36%) |
Nov 02, 2023 | 24.59 | 24.67 | 24.29 | 24.42 | 61,389 | +0.10(+0.40%) |
Nov 01, 2023 | 24.16 | 24.52 | 24.08 | 24.32 | 57,398 | +0.16(+0.65%) |
Oct 31, 2023 | 23.88 | 24.23 | 23.50 | 24.16 | 85,737 | +0.30(+1.27%) |
Oct 30, 2023 | 23.68 | 24.10 | 23.63 | 23.86 | 97,143 | +0.18(+0.74%) |
Oct 27, 2023 | 24.59 | 25.12 | 23.64 | 23.68 | 66,289 | -0.88(-3.58%) |
Oct 26, 2023 | 24.73 | 25.06 | 24.51 | 24.56 | 94,706 | -0.16(-0.63%) |
Oct 25, 2023 | 25.32 | 25.51 | 24.49 | 24.72 | 58,171 | -0.79(-3.10%) |
Oct 24, 2023 | 25.51 | 25.71 | 25.22 | 25.51 | 73,715 | +0.00(+0.00%) |
Oct 23, 2023 | 25.16 | 25.89 | 25.16 | 25.51 | 101,756 | +0.36(+1.44%) |
Oct 20, 2023 | 26.01 | 26.08 | 25.07 | 25.15 | 144,898 | -0.86(-3.31%) |
Oct 19, 2023 | 26.23 | 26.61 | 25.78 | 26.01 | 72,754 | -0.23(-0.89%) |
Oct 18, 2023 | 26.50 | 26.52 | 26.05 | 26.24 | 36,092 | -0.36(-1.36%) |
Oct 17, 2023 | 25.83 | 26.79 | 25.83 | 26.60 | 57,750 | +0.53(+2.02%) |
Oct 16, 2023 | 27.57 | 27.41 | 25.77 | 26.08 | 96,663 | -1.19(-4.37%) |
Oct 13, 2023 | 28.22 | 28.52 | 27.17 | 27.27 | 68,530 | -1.00(-3.53%) |
Oct 12, 2023 | 28.89 | 28.90 | 28.26 | 28.26 | 38,676 | -0.56(-1.93%) |
Oct 11, 2023 | 29.16 | 29.38 | 28.73 | 28.82 | 41,005 | -0.20(-0.67%) |
Oct 10, 2023 | 28.53 | 29.26 | 28.46 | 29.02 | 92,817 | +0.51(+1.78%) |
Oct 09, 2023 | 28.42 | 28.65 | 27.91 | 28.51 | 72,318 | -0.08(-0.27%) |
Oct 06, 2023 | 28.49 | 29.01 | 28.46 | 28.59 | 25,514 | -0.08(-0.27%) |
Oct 05, 2023 | 28.92 | 29.11 | 28.17 | 28.67 | 29,805 | -0.21(-0.71%) |
Oct 04, 2023 | 28.29 | 29.28 | 28.06 | 28.87 | 61,008 | +0.58(+2.04%) |
Oct 03, 2023 | 29.32 | 29.33 | 28.14 | 28.29 | 49,467 | -1.01(-3.43%) |
Oct 02, 2023 | 29.09 | 29.41 | 28.76 | 29.30 | 180,356 | +0.09(+0.30%) |
Sep 29, 2023 | 29.20 | 29.41 | 29.01 | 29.21 | 60,902 | +0.05(+0.17%) |
Sep 28, 2023 | 28.87 | 29.27 | 28.87 | 29.16 | 74,296 | +0.23(+0.81%) |
Sep 27, 2023 | 28.67 | 29.00 | 28.51 | 28.93 | 41,201 | +0.30(+1.06%) |
Sep 26, 2023 | 28.72 | 28.92 | 28.59 | 28.63 | 63,955 | -0.17(-0.58%) |
Sep 25, 2023 | 28.70 | 28.79 | 28.64 | 28.79 | 35,439 | +0.08(+0.27%) |
Sep 22, 2023 | 29.02 | 29.14 | 28.69 | 28.71 | 43,658 | -0.12(-0.40%) |
Sep 21, 2023 | 28.84 | 28.89 | 28.73 | 28.83 | 84,136 | +0.08(+0.27%) |
Sep 20, 2023 | 28.89 | 29.02 | 28.67 | 28.75 | 79,200 | +0.13(+0.44%) |
Sep 19, 2023 | 28.47 | 28.79 | 28.47 | 28.63 | 63,048 | +0.09(+0.31%) |
Sep 18, 2023 | 28.63 | 28.82 | 28.46 | 28.54 | 63,271 | -0.14(-0.47%) |
Sep 15, 2023 | 28.72 | 28.78 | 28.49 | 28.68 | 61,300 | +0.05(+0.19%) |
Sep 14, 2023 | 28.66 | 28.69 | 28.03 | 28.62 | 50,591 | +0.00(+0.02%) |
Sep 13, 2023 | 28.42 | 28.73 | 28.37 | 28.62 | 51,594 | +0.06(+0.20%) |
Sep 12, 2023 | 28.07 | 28.96 | 28.07 | 28.56 | 63,018 | -0.02(-0.07%) |
Sep 11, 2023 | 28.57 | 28.84 | 28.46 | 28.58 | 73,174 | -0.06(-0.20%) |
Sep 08, 2023 | 29.35 | 29.35 | 28.61 | 28.64 | 29,091 | -0.65(-2.22%) |
Sep 07, 2023 | 29.09 | 29.37 | 28.95 | 29.29 | 38,225 | +0.01(+0.03%) |
Sep 06, 2023 | 29.28 | 29.78 | 29.16 | 29.28 | 60,652 | -0.09(-0.30%) |
Sep 05, 2023 | 29.26 | 29.80 | 28.68 | 29.37 | 48,448 | +0.20(+0.70%) |