Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.97 | 23.18 | 22.84 | 23.02 | 84,767 | +0.04(+0.17%) |
Nov 29, 2023 | 22.84 | 23.06 | 22.80 | 22.98 | 76,730 | +0.28(+1.23%) |
Nov 28, 2023 | 22.53 | 22.75 | 22.46 | 22.70 | 66,985 | +0.14(+0.64%) |
Nov 27, 2023 | 22.96 | 23.10 | 22.52 | 22.55 | 65,991 | -0.33(-1.44%) |
Nov 24, 2023 | 22.90 | 23.13 | 22.79 | 22.88 | 35,873 | +0.09(+0.38%) |
Nov 22, 2023 | 22.68 | 22.89 | 22.60 | 22.79 | 56,769 | +0.20(+0.90%) |
Nov 21, 2023 | 22.96 | 22.96 | 22.50 | 22.59 | 75,412 | -0.38(-1.64%) |
Nov 20, 2023 | 23.31 | 23.31 | 22.44 | 22.97 | 104,068 | -0.45(-1.94%) |
Nov 17, 2023 | 22.85 | 23.50 | 22.64 | 23.42 | 114,524 | +0.72(+3.19%) |
Nov 16, 2023 | 23.86 | 23.86 | 22.40 | 22.70 | 88,189 | -0.31(-1.34%) |
Nov 15, 2023 | 22.94 | 23.30 | 22.92 | 23.01 | 80,409 | -0.10(-0.42%) |
Nov 14, 2023 | 22.64 | 23.27 | 22.57 | 23.10 | 107,390 | +1.08(+4.91%) |
Nov 13, 2023 | 22.08 | 22.23 | 21.87 | 22.02 | 55,925 | -0.10(-0.44%) |
Nov 10, 2023 | 22.00 | 22.28 | 21.86 | 22.12 | 63,274 | +0.18(+0.84%) |
Nov 09, 2023 | 22.49 | 22.49 | 21.92 | 21.93 | 47,366 | -0.40(-1.77%) |
Nov 08, 2023 | 22.49 | 22.49 | 22.19 | 22.33 | 34,737 | -0.12(-0.52%) |
Nov 07, 2023 | 22.64 | 22.66 | 22.31 | 22.45 | 55,270 | -0.30(-1.32%) |
Nov 06, 2023 | 22.71 | 22.77 | 22.50 | 22.74 | 62,378 | -0.20(-0.88%) |
Nov 03, 2023 | 22.73 | 23.14 | 22.71 | 22.95 | 81,906 | +0.63(+2.81%) |
Nov 02, 2023 | 22.00 | 22.36 | 21.97 | 22.32 | 65,424 | +0.54(+2.48%) |
Nov 01, 2023 | 21.75 | 21.88 | 21.54 | 21.78 | 64,751 | +0.03(+0.13%) |
Oct 31, 2023 | 21.46 | 21.89 | 21.36 | 21.75 | 75,805 | +0.24(+1.12%) |
Oct 30, 2023 | 21.32 | 21.55 | 21.14 | 21.51 | 101,601 | +0.43(+2.06%) |
Oct 27, 2023 | 21.39 | 21.45 | 20.86 | 21.07 | 113,165 | -0.35(-1.62%) |
Oct 26, 2023 | 21.50 | 21.60 | 21.27 | 21.42 | 90,318 | +0.00(+0.00%) |
Oct 25, 2023 | 21.77 | 21.82 | 21.33 | 21.42 | 54,139 | -0.42(-1.95%) |
Oct 24, 2023 | 22.00 | 22.00 | 21.59 | 21.85 | 46,804 | -0.05(-0.22%) |
Oct 23, 2023 | 22.07 | 22.21 | 21.87 | 21.89 | 46,842 | -0.19(-0.87%) |
Oct 20, 2023 | 22.25 | 22.44 | 22.07 | 22.09 | 83,292 | -0.06(-0.26%) |
Oct 19, 2023 | 22.93 | 23.01 | 22.08 | 22.15 | 107,882 | -0.83(-3.59%) |
Oct 18, 2023 | 23.04 | 23.17 | 22.76 | 22.97 | 56,759 | -0.15(-0.66%) |
Oct 17, 2023 | 22.82 | 23.23 | 22.82 | 23.12 | 73,234 | +0.27(+1.16%) |
Oct 16, 2023 | 22.67 | 22.90 | 22.43 | 22.86 | 62,655 | +0.57(+2.56%) |
Oct 13, 2023 | 22.54 | 22.67 | 22.27 | 22.29 | 55,599 | -0.23(-1.01%) |
Oct 12, 2023 | 22.94 | 22.94 | 22.38 | 22.52 | 77,266 | -0.40(-1.74%) |
Oct 11, 2023 | 22.90 | 23.04 | 22.74 | 22.91 | 46,136 | +0.12(+0.54%) |
Oct 10, 2023 | 22.76 | 23.01 | 22.75 | 22.79 | 56,669 | -0.01(-0.04%) |
Oct 09, 2023 | 22.54 | 23.03 | 22.53 | 22.80 | 56,874 | +0.24(+1.05%) |
Oct 06, 2023 | 22.48 | 22.72 | 22.25 | 22.56 | 63,011 | +0.05(+0.21%) |
Oct 05, 2023 | 22.57 | 22.69 | 22.37 | 22.52 | 62,956 | -0.04(-0.17%) |
Oct 04, 2023 | 22.31 | 22.58 | 22.29 | 22.55 | 60,783 | +0.07(+0.30%) |
Oct 03, 2023 | 22.74 | 22.75 | 22.10 | 22.49 | 75,518 | -0.28(-1.21%) |
Oct 02, 2023 | 23.32 | 23.32 | 22.52 | 22.76 | 104,124 | -0.51(-2.20%) |
Sep 29, 2023 | 23.58 | 23.60 | 23.06 | 23.28 | 63,160 | -0.18(-0.77%) |
Sep 28, 2023 | 23.34 | 23.73 | 23.29 | 23.46 | 64,915 | +0.18(+0.77%) |
Sep 27, 2023 | 23.11 | 23.79 | 23.11 | 23.28 | 86,392 | +0.18(+0.78%) |
Sep 26, 2023 | 23.84 | 23.86 | 23.08 | 23.10 | 59,613 | -0.80(-3.34%) |
Sep 25, 2023 | 23.83 | 23.93 | 23.79 | 23.89 | 96,359 | +0.05(+0.20%) |
Sep 22, 2023 | 23.97 | 24.06 | 23.84 | 23.84 | 62,133 | -0.12(-0.51%) |
Sep 21, 2023 | 23.94 | 24.23 | 23.81 | 23.97 | 128,826 | -0.10(-0.39%) |
Sep 20, 2023 | 23.96 | 24.41 | 23.96 | 24.06 | 84,556 | +0.24(+1.00%) |
Sep 19, 2023 | 23.73 | 23.94 | 23.70 | 23.83 | 49,259 | +0.10(+0.44%) |
Sep 18, 2023 | 23.79 | 23.83 | 23.58 | 23.72 | 58,441 | -0.08(-0.32%) |
Sep 15, 2023 | 23.90 | 24.04 | 23.34 | 23.80 | 185,393 | -0.14(-0.59%) |
Sep 14, 2023 | 23.78 | 24.05 | 23.65 | 23.94 | 57,329 | +0.41(+1.73%) |
Sep 13, 2023 | 23.25 | 23.59 | 23.14 | 23.53 | 82,347 | +0.27(+1.14%) |
Sep 12, 2023 | 23.44 | 23.44 | 23.13 | 23.27 | 37,578 | -0.01(-0.04%) |
Sep 11, 2023 | 23.42 | 23.44 | 23.10 | 23.28 | 69,944 | -0.07(-0.28%) |
Sep 08, 2023 | 23.05 | 23.61 | 22.86 | 23.34 | 66,205 | +0.27(+1.15%) |
Sep 07, 2023 | 23.31 | 23.31 | 23.05 | 23.08 | 146,544 | -0.26(-1.10%) |
Sep 06, 2023 | 23.47 | 23.65 | 23.24 | 23.33 | 60,898 | -0.09(-0.41%) |
Sep 05, 2023 | 23.82 | 23.82 | 23.38 | 23.43 | 56,951 | -0.38(-1.59%) |