Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.56 | 25.56 | 25.32 | 25.44 | 22,161 | +0.07(+0.26%) |
Nov 29, 2023 | 25.63 | 25.63 | 25.37 | 25.37 | 26,094 | -0.07(-0.26%) |
Nov 28, 2023 | 25.50 | 25.50 | 25.34 | 25.44 | 13,155 | +0.03(+0.11%) |
Nov 27, 2023 | 25.53 | 25.53 | 25.34 | 25.41 | 17,017 | -0.01(-0.04%) |
Nov 24, 2023 | 25.49 | 25.49 | 25.41 | 25.42 | 5,582 | +0.02(+0.07%) |
Nov 22, 2023 | 25.45 | 25.52 | 25.35 | 25.41 | 14,877 | +0.03(+0.10%) |
Nov 21, 2023 | 25.87 | 25.87 | 25.28 | 25.38 | 26,087 | -0.01(-0.03%) |
Nov 20, 2023 | 25.39 | 25.44 | 25.24 | 25.39 | 29,358 | +0.14(+0.57%) |
Nov 17, 2023 | 25.16 | 25.30 | 25.16 | 25.24 | 9,372 | -0.03(-0.12%) |
Nov 16, 2023 | 25.21 | 25.30 | 25.14 | 25.28 | 36,342 | +0.03(+0.10%) |
Nov 15, 2023 | 25.24 | 25.30 | 25.16 | 25.25 | 33,481 | +0.02(+0.09%) |
Nov 14, 2023 | 25.12 | 25.29 | 25.12 | 25.23 | 22,002 | +0.30(+1.19%) |
Nov 13, 2023 | 24.81 | 24.96 | 24.81 | 24.93 | 20,495 | -0.01(-0.02%) |
Nov 10, 2023 | 24.78 | 24.95 | 24.74 | 24.94 | 17,139 | +0.19(+0.77%) |
Nov 09, 2023 | 24.79 | 24.87 | 24.68 | 24.75 | 18,550 | -0.11(-0.46%) |
Nov 08, 2023 | 24.97 | 24.97 | 24.76 | 24.86 | 14,398 | +0.03(+0.10%) |
Nov 07, 2023 | 24.80 | 24.86 | 24.74 | 24.83 | 85,295 | +0.12(+0.47%) |
Nov 06, 2023 | 24.76 | 24.81 | 24.69 | 24.72 | 9,035 | -0.05(-0.18%) |
Nov 03, 2023 | 24.64 | 24.83 | 24.64 | 24.77 | 15,156 | +0.12(+0.50%) |
Nov 02, 2023 | 24.52 | 24.69 | 24.52 | 24.64 | 21,309 | +0.15(+0.62%) |
Nov 01, 2023 | 24.40 | 24.53 | 24.40 | 24.49 | 9,525 | +0.03(+0.12%) |
Oct 31, 2023 | 24.45 | 24.46 | 24.29 | 24.46 | 13,807 | +0.19(+0.78%) |
Oct 30, 2023 | 24.25 | 24.34 | 24.20 | 24.27 | 20,876 | +0.11(+0.45%) |
Oct 27, 2023 | 24.22 | 24.28 | 24.11 | 24.16 | 16,419 | -0.08(-0.32%) |
Oct 26, 2023 | 24.32 | 24.32 | 24.15 | 24.24 | 12,525 | -0.11(-0.43%) |
Oct 25, 2023 | 24.41 | 24.45 | 24.28 | 24.34 | 18,996 | -0.17(-0.68%) |
Oct 24, 2023 | 24.52 | 24.52 | 24.37 | 24.51 | 7,330 | +0.12(+0.49%) |
Oct 23, 2023 | 24.37 | 24.49 | 24.37 | 24.39 | 8,763 | -0.03(-0.12%) |
Oct 20, 2023 | 24.52 | 24.52 | 24.35 | 24.42 | 14,737 | -0.15(-0.60%) |
Oct 19, 2023 | 24.61 | 24.65 | 24.50 | 24.57 | 11,493 | -0.13(-0.54%) |
Oct 18, 2023 | 24.80 | 24.80 | 24.58 | 24.70 | 31,347 | -0.11(-0.46%) |
Oct 17, 2023 | 24.69 | 24.88 | 24.69 | 24.81 | 27,581 | +0.01(+0.02%) |
Oct 16, 2023 | 24.75 | 24.85 | 24.75 | 24.81 | 24,147 | +0.08(+0.31%) |
Oct 13, 2023 | 24.87 | 24.87 | 24.60 | 24.73 | 65,005 | -0.03(-0.12%) |
Oct 12, 2023 | 24.79 | 24.86 | 24.68 | 24.76 | 13,564 | -0.08(-0.32%) |
Oct 11, 2023 | 24.79 | 24.84 | 24.70 | 24.84 | 32,388 | +0.05(+0.20%) |
Oct 10, 2023 | 24.82 | 24.83 | 24.75 | 24.79 | 27,277 | +0.08(+0.34%) |
Oct 09, 2023 | 24.57 | 24.73 | 24.49 | 24.71 | 41,562 | +0.06(+0.23%) |
Oct 06, 2023 | 24.31 | 24.70 | 24.31 | 24.65 | 12,885 | +0.15(+0.63%) |
Oct 05, 2023 | 24.37 | 24.50 | 24.37 | 24.50 | 12,752 | +0.01(+0.05%) |
Oct 04, 2023 | 24.42 | 24.52 | 24.33 | 24.48 | 9,888 | +0.11(+0.44%) |
Oct 03, 2023 | 24.58 | 24.58 | 24.32 | 24.38 | 10,003 | -0.16(-0.64%) |
Oct 02, 2023 | 24.42 | 24.55 | 24.42 | 24.53 | 10,383 | -0.01(-0.03%) |
Sep 29, 2023 | 24.67 | 24.67 | 24.49 | 24.54 | 33,908 | -0.01(-0.04%) |
Sep 28, 2023 | 24.41 | 24.63 | 24.41 | 24.55 | 26,451 | +0.02(+0.08%) |
Sep 27, 2023 | 24.68 | 24.68 | 24.39 | 24.53 | 34,535 | +0.00(+0.00%) |
Sep 26, 2023 | 24.73 | 24.73 | 24.49 | 24.53 | 37,043 | -0.13(-0.54%) |
Sep 25, 2023 | 24.72 | 24.69 | 24.60 | 24.66 | 9,356 | +0.04(+0.16%) |
Sep 22, 2023 | 24.84 | 24.84 | 24.62 | 24.62 | 7,820 | -0.05(-0.18%) |
Sep 21, 2023 | 24.74 | 24.78 | 24.67 | 24.67 | 16,768 | -0.21(-0.84%) |
Sep 20, 2023 | 25.06 | 25.07 | 24.83 | 24.88 | 44,485 | -0.15(-0.61%) |
Sep 19, 2023 | 24.95 | 25.04 | 24.90 | 25.03 | 9,099 | +0.04(+0.15%) |
Sep 18, 2023 | 25.00 | 25.09 | 24.97 | 24.99 | 5,575 | -0.04(-0.17%) |
Sep 15, 2023 | 25.15 | 25.15 | 24.98 | 25.04 | 11,019 | -0.16(-0.62%) |
Sep 14, 2023 | 25.13 | 25.23 | 25.08 | 25.19 | 22,321 | +0.11(+0.44%) |
Sep 13, 2023 | 25.05 | 25.13 | 25.05 | 25.08 | 7,193 | +0.03(+0.10%) |
Sep 12, 2023 | 25.24 | 25.24 | 25.05 | 25.05 | 8,545 | -0.08(-0.30%) |
Sep 11, 2023 | 25.09 | 25.17 | 25.07 | 25.13 | 10,540 | +0.12(+0.48%) |
Sep 08, 2023 | 25.52 | 25.52 | 24.98 | 25.01 | 10,389 | +0.04(+0.15%) |
Sep 07, 2023 | 24.95 | 25.05 | 24.90 | 24.97 | 9,654 | -0.03(-0.12%) |
Sep 06, 2023 | 25.62 | 25.62 | 24.97 | 25.00 | 11,893 | -0.15(-0.58%) |
Sep 05, 2023 | 25.17 | 25.20 | 25.15 | 25.15 | 38,579 | -0.04(-0.16%) |