Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.57 | 23.98 | 23.42 | 23.98 | 72,506 | +0.50(+2.14%) |
Nov 29, 2023 | 23.62 | 23.62 | 23.34 | 23.48 | 94,521 | +0.02(+0.08%) |
Nov 28, 2023 | 23.58 | 23.58 | 23.35 | 23.46 | 66,488 | -0.05(-0.19%) |
Nov 27, 2023 | 23.59 | 23.59 | 23.35 | 23.51 | 53,854 | -0.08(-0.35%) |
Nov 24, 2023 | 23.52 | 23.67 | 23.46 | 23.59 | 34,536 | +0.07(+0.31%) |
Nov 22, 2023 | 23.57 | 23.62 | 23.40 | 23.52 | 53,054 | +0.09(+0.39%) |
Nov 21, 2023 | 23.42 | 23.52 | 23.37 | 23.42 | 67,276 | +0.03(+0.12%) |
Nov 20, 2023 | 23.38 | 23.69 | 23.33 | 23.40 | 88,338 | -0.11(-0.47%) |
Nov 17, 2023 | 23.53 | 23.56 | 23.37 | 23.51 | 62,627 | +0.13(+0.55%) |
Nov 16, 2023 | 23.52 | 23.52 | 23.19 | 23.38 | 83,205 | -0.09(-0.39%) |
Nov 15, 2023 | 23.49 | 23.57 | 23.28 | 23.47 | 83,710 | +0.25(+1.06%) |
Nov 14, 2023 | 23.07 | 23.29 | 23.05 | 23.22 | 57,557 | +0.29(+1.28%) |
Nov 13, 2023 | 22.53 | 23.05 | 22.53 | 22.93 | 86,898 | +0.24(+1.05%) |
Nov 10, 2023 | 22.35 | 22.78 | 22.33 | 22.69 | 72,556 | +0.42(+1.89%) |
Nov 09, 2023 | 22.42 | 22.69 | 22.22 | 22.27 | 47,936 | -0.17(-0.77%) |
Nov 08, 2023 | 22.46 | 22.55 | 22.30 | 22.44 | 54,073 | +0.09(+0.41%) |
Nov 07, 2023 | 22.57 | 22.63 | 22.23 | 22.35 | 53,620 | -0.31(-1.37%) |
Nov 06, 2023 | 22.67 | 22.83 | 22.46 | 22.66 | 43,896 | -0.06(-0.28%) |
Nov 03, 2023 | 22.62 | 22.87 | 22.62 | 22.73 | 49,542 | +0.41(+1.84%) |
Nov 02, 2023 | 22.07 | 22.37 | 22.05 | 22.32 | 74,117 | +0.43(+1.97%) |
Nov 01, 2023 | 21.59 | 21.92 | 21.50 | 21.89 | 101,899 | +0.41(+1.92%) |
Oct 31, 2023 | 21.55 | 21.77 | 21.37 | 21.47 | 54,450 | +0.04(+0.17%) |
Oct 30, 2023 | 21.15 | 21.46 | 21.09 | 21.44 | 59,372 | +0.35(+1.65%) |
Oct 27, 2023 | 21.37 | 21.59 | 21.04 | 21.09 | 69,616 | -0.33(-1.54%) |
Oct 26, 2023 | 21.48 | 21.61 | 21.30 | 21.42 | 41,711 | +0.00(+0.00%) |
Oct 25, 2023 | 21.50 | 21.64 | 21.15 | 21.42 | 98,812 | -0.12(-0.55%) |
Oct 24, 2023 | 21.27 | 21.73 | 21.27 | 21.54 | 75,883 | +0.36(+1.68%) |
Oct 23, 2023 | 21.26 | 21.35 | 21.07 | 21.18 | 58,975 | -0.16(-0.77%) |
Oct 20, 2023 | 21.58 | 21.68 | 21.26 | 21.35 | 49,451 | -0.19(-0.89%) |
Oct 19, 2023 | 21.98 | 22.02 | 21.50 | 21.54 | 48,856 | -0.42(-1.92%) |
Oct 18, 2023 | 22.36 | 22.46 | 21.88 | 21.96 | 100,256 | -0.39(-1.76%) |
Oct 17, 2023 | 22.19 | 22.39 | 21.98 | 22.35 | 86,474 | +0.21(+0.95%) |
Oct 16, 2023 | 21.82 | 22.19 | 21.82 | 22.14 | 81,320 | +0.35(+1.60%) |
Oct 13, 2023 | 21.59 | 22.03 | 21.52 | 21.79 | 73,869 | +0.21(+0.97%) |
Oct 12, 2023 | 21.69 | 21.69 | 21.05 | 21.58 | 140,293 | -0.03(-0.13%) |
Oct 11, 2023 | 21.39 | 21.89 | 21.36 | 21.61 | 161,292 | -0.01(-0.04%) |
Oct 10, 2023 | 22.15 | 22.50 | 21.41 | 21.62 | 198,771 | -0.48(-2.15%) |
Oct 09, 2023 | 22.01 | 22.27 | 21.85 | 22.10 | 142,058 | -0.08(-0.37%) |
Oct 06, 2023 | 22.12 | 22.37 | 22.01 | 22.18 | 53,782 | +0.07(+0.33%) |
Oct 05, 2023 | 22.21 | 22.37 | 22.02 | 22.11 | 43,895 | -0.14(-0.62%) |
Oct 04, 2023 | 22.44 | 22.44 | 21.96 | 22.24 | 119,987 | -0.17(-0.78%) |
Oct 03, 2023 | 22.77 | 22.96 | 22.26 | 22.42 | 248,721 | -0.45(-1.96%) |
Oct 02, 2023 | 23.56 | 23.56 | 22.87 | 22.87 | 321,627 | -0.65(-2.76%) |
Sep 29, 2023 | 23.44 | 23.65 | 23.36 | 23.52 | 65,174 | +0.03(+0.12%) |
Sep 28, 2023 | 23.49 | 23.70 | 23.28 | 23.49 | 72,405 | +0.05(+0.23%) |
Sep 27, 2023 | 23.44 | 23.63 | 23.30 | 23.43 | 109,888 | +0.14(+0.59%) |
Sep 26, 2023 | 23.50 | 23.58 | 23.08 | 23.30 | 85,086 | -0.27(-1.13%) |
Sep 25, 2023 | 23.52 | 23.59 | 23.46 | 23.56 | 55,493 | -0.02(-0.08%) |
Sep 22, 2023 | 23.45 | 23.70 | 23.42 | 23.58 | 59,924 | +0.20(+0.86%) |
Sep 21, 2023 | 23.44 | 23.70 | 23.38 | 23.38 | 48,357 | -0.16(-0.70%) |
Sep 20, 2023 | 23.65 | 23.65 | 23.47 | 23.54 | 127,296 | -0.11(-0.46%) |
Sep 19, 2023 | 23.56 | 23.70 | 23.50 | 23.65 | 61,436 | +0.04(+0.15%) |
Sep 18, 2023 | 23.47 | 23.74 | 23.33 | 23.62 | 221,191 | +0.10(+0.43%) |
Sep 15, 2023 | 23.35 | 23.74 | 23.27 | 23.52 | 276,796 | -0.11(-0.46%) |
Sep 14, 2023 | 23.78 | 23.83 | 23.33 | 23.62 | 204,108 | +0.04(+0.16%) |
Sep 13, 2023 | 23.70 | 23.74 | 23.33 | 23.59 | 134,522 | -0.10(-0.42%) |
Sep 12, 2023 | 23.49 | 23.71 | 23.40 | 23.69 | 177,434 | +0.28(+1.22%) |
Sep 11, 2023 | 23.05 | 23.40 | 22.89 | 23.40 | 544,205 | +0.61(+2.66%) |
Sep 08, 2023 | 22.76 | 22.89 | 22.76 | 22.80 | 128,991 | +0.02(+0.08%) |
Sep 07, 2023 | 22.95 | 23.23 | 22.75 | 22.78 | 154,375 | -0.12(-0.54%) |
Sep 06, 2023 | 23.02 | 23.05 | 22.77 | 22.91 | 48,332 | -0.03(-0.12%) |
Sep 05, 2023 | 23.07 | 23.09 | 22.78 | 22.93 | 85,517 | +0.00(+0.00%) |