Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.83 | 23.84 | 23.82 | 23.84 | 6,321 | -0.01(-0.04%) |
Nov 29, 2023 | 23.87 | 23.87 | 23.84 | 23.85 | 4,945 | +0.03(+0.12%) |
Nov 28, 2023 | 23.84 | 23.87 | 23.82 | 23.82 | 3,357 | -0.00(-0.00%) |
Nov 27, 2023 | 23.85 | 23.87 | 23.80 | 23.82 | 5,784 | -0.02(-0.08%) |
Nov 24, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 583 | -0.02(-0.08%) |
Nov 22, 2023 | 23.80 | 23.86 | 23.80 | 23.86 | 7,959 | +0.04(+0.16%) |
Nov 21, 2023 | 23.82 | 23.82 | 23.81 | 23.82 | 2,882 | +0.00(+0.00%) |
Nov 20, 2023 | 23.84 | 23.84 | 23.80 | 23.82 | 4,153 | -0.02(-0.08%) |
Nov 17, 2023 | 23.82 | 23.84 | 23.79 | 23.84 | 6,268 | +0.02(+0.10%) |
Nov 16, 2023 | 23.80 | 23.84 | 23.74 | 23.82 | 4,572 | +0.02(+0.10%) |
Nov 15, 2023 | 23.77 | 23.94 | 23.73 | 23.79 | 14,328 | +0.08(+0.33%) |
Nov 14, 2023 | 23.69 | 23.72 | 23.66 | 23.72 | 14,314 | +0.06(+0.24%) |
Nov 13, 2023 | 23.66 | 23.67 | 23.63 | 23.66 | 10,493 | -0.00(-0.00%) |
Nov 10, 2023 | 23.66 | 23.69 | 23.66 | 23.66 | 3,118 | +0.00(+0.00%) |
Nov 09, 2023 | 23.67 | 23.72 | 23.63 | 23.66 | 20,357 | -0.01(-0.04%) |
Nov 08, 2023 | 23.72 | 23.74 | 23.67 | 23.67 | 3,768 | +0.02(+0.08%) |
Nov 07, 2023 | 23.69 | 23.72 | 23.65 | 23.65 | 19,799 | -0.02(-0.08%) |
Nov 06, 2023 | 23.72 | 23.72 | 23.67 | 23.67 | 6,236 | +0.02(+0.08%) |
Nov 03, 2023 | 23.68 | 23.68 | 23.64 | 23.65 | 4,963 | -0.03(-0.12%) |
Nov 02, 2023 | 23.70 | 23.72 | 23.68 | 23.68 | 2,966 | -0.02(-0.08%) |
Nov 01, 2023 | 23.71 | 23.71 | 23.64 | 23.70 | 2,858 | +0.05(+0.20%) |
Oct 31, 2023 | 23.59 | 23.66 | 23.58 | 23.65 | 2,468 | -0.01(-0.04%) |
Oct 30, 2023 | 23.66 | 23.66 | 23.59 | 23.66 | 6,556 | +0.01(+0.06%) |
Oct 27, 2023 | 23.64 | 23.66 | 23.59 | 23.64 | 3,729 | +0.05(+0.23%) |
Oct 26, 2023 | 23.59 | 23.64 | 23.59 | 23.59 | 1,449 | -0.02(-0.08%) |
Oct 25, 2023 | 23.66 | 23.66 | 23.58 | 23.61 | 6,311 | -0.04(-0.19%) |
Oct 24, 2023 | 23.66 | 23.71 | 23.57 | 23.65 | 7,836 | -0.00(-0.02%) |
Oct 23, 2023 | 23.61 | 23.74 | 23.61 | 23.66 | 2,296 | -0.09(-0.40%) |
Oct 20, 2023 | 23.79 | 23.79 | 23.74 | 23.75 | 5,342 | +0.05(+0.20%) |
Oct 19, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 139 | +0.05(+0.20%) |
Oct 18, 2023 | 23.61 | 23.80 | 23.49 | 23.66 | 10,930 | +0.05(+0.22%) |
Oct 17, 2023 | 23.65 | 23.68 | 23.61 | 23.61 | 1,505 | -0.00(-0.02%) |
Oct 16, 2023 | 23.69 | 23.69 | 23.56 | 23.61 | 2,104 | +0.03(+0.12%) |
Oct 13, 2023 | 23.58 | 23.66 | 23.50 | 23.58 | 3,626 | -0.10(-0.44%) |
Oct 12, 2023 | 23.62 | 23.69 | 23.57 | 23.69 | 2,839 | +0.10(+0.44%) |
Oct 11, 2023 | 23.69 | 23.69 | 23.58 | 23.58 | 4,772 | -0.10(-0.44%) |
Oct 10, 2023 | 23.67 | 23.69 | 23.60 | 23.69 | 5,692 | +0.01(+0.04%) |
Oct 09, 2023 | 23.63 | 23.68 | 23.63 | 23.68 | 1,225 | -0.01(-0.04%) |
Oct 06, 2023 | 23.58 | 23.69 | 23.57 | 23.69 | 8,332 | +0.10(+0.44%) |
Oct 05, 2023 | 23.57 | 23.62 | 23.57 | 23.58 | 2,642 | -0.03(-0.12%) |
Oct 04, 2023 | 23.67 | 23.67 | 23.60 | 23.61 | 4,544 | +0.02(+0.08%) |
Oct 03, 2023 | 23.57 | 23.67 | 23.57 | 23.59 | 1,337 | +0.02(+0.08%) |
Oct 02, 2023 | 23.68 | 23.68 | 23.57 | 23.57 | 1,557 | -0.12(-0.52%) |
Sep 29, 2023 | 23.67 | 23.70 | 23.57 | 23.69 | 5,190 | +0.03(+0.12%) |
Sep 28, 2023 | 23.70 | 23.71 | 23.67 | 23.67 | 2,786 | -0.04(-0.16%) |
Sep 27, 2023 | 23.70 | 23.70 | 23.63 | 23.70 | 4,325 | +0.04(+0.16%) |
Sep 26, 2023 | 23.67 | 23.70 | 23.67 | 23.67 | 2,105 | -0.01(-0.04%) |
Sep 25, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 5,898 | -0.03(-0.12%) |
Sep 22, 2023 | 23.71 | 23.71 | 23.66 | 23.70 | 1,761 | +0.05(+0.22%) |
Sep 20, 2023 | 23.65 | 254 | -0.05(-0.22%) | |||
Sep 19, 2023 | 23.69 | 23.71 | 23.69 | 23.70 | 9,052 | -0.01(-0.04%) |
Sep 18, 2023 | 23.71 | 23.71 | 23.60 | 23.71 | 5,896 | +0.04(+0.16%) |
Sep 15, 2023 | 23.66 | 23.69 | 23.57 | 23.68 | 3,927 | +0.02(+0.08%) |
Sep 14, 2023 | 23.65 | 23.71 | 23.65 | 23.66 | 5,232 | +0.12(+0.53%) |
Sep 13, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 592 | -0.01(-0.02%) |
Sep 12, 2023 | 23.56 | 23.56 | 23.54 | 23.54 | 1,224 | -0.00(-0.02%) |
Sep 11, 2023 | 23.56 | 23.56 | 23.53 | 23.54 | 1,012 | -0.02(-0.08%) |
Sep 08, 2023 | 23.53 | 23.56 | 23.45 | 23.56 | 5,229 | +0.03(+0.12%) |
Sep 07, 2023 | 23.53 | 23.53 | 23.49 | 23.53 | 4,422 | +0.06(+0.24%) |
Sep 06, 2023 | 23.49 | 23.51 | 23.39 | 23.48 | 4,664 | +0.00(+0.00%) |
Sep 05, 2023 | 23.49 | 23.51 | 23.48 | 23.48 | 9,901 | -0.01(-0.06%) |