Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.37 | 24.43 | 24.12 | 24.24 | 473,947 | -0.04(-0.16%) |
Nov 29, 2023 | 24.16 | 24.53 | 23.80 | 24.28 | 525,610 | +0.35(+1.48%) |
Nov 28, 2023 | 23.94 | 23.99 | 23.62 | 23.92 | 473,760 | -0.02(-0.08%) |
Nov 27, 2023 | 24.02 | 24.02 | 23.77 | 23.94 | 452,211 | -0.21(-0.86%) |
Nov 24, 2023 | 24.15 | 24.18 | 23.98 | 24.15 | 146,063 | +0.07(+0.29%) |
Nov 22, 2023 | 24.16 | 24.31 | 23.90 | 24.08 | 380,296 | +0.23(+0.95%) |
Nov 21, 2023 | 24.39 | 24.40 | 23.84 | 23.85 | 365,994 | -0.66(-2.69%) |
Nov 20, 2023 | 24.49 | 24.60 | 24.24 | 24.51 | 520,538 | -0.02(-0.08%) |
Nov 17, 2023 | 24.66 | 24.92 | 24.46 | 24.53 | 570,503 | +0.15(+0.60%) |
Nov 16, 2023 | 24.61 | 24.76 | 24.22 | 24.39 | 457,960 | -0.33(-1.35%) |
Nov 15, 2023 | 24.34 | 24.91 | 24.34 | 24.72 | 851,684 | +0.31(+1.29%) |
Nov 14, 2023 | 23.86 | 24.97 | 23.86 | 24.41 | 916,840 | +1.64(+7.21%) |
Nov 13, 2023 | 22.42 | 22.99 | 22.27 | 22.76 | 626,230 | +0.17(+0.74%) |
Nov 10, 2023 | 22.57 | 22.74 | 22.21 | 22.60 | 460,113 | +0.14(+0.61%) |
Nov 09, 2023 | 22.85 | 22.85 | 22.11 | 22.46 | 601,153 | -0.32(-1.42%) |
Nov 08, 2023 | 23.02 | 23.02 | 22.65 | 22.78 | 486,043 | -0.13(-0.56%) |
Nov 07, 2023 | 23.06 | 23.38 | 22.52 | 22.91 | 454,342 | -0.28(-1.19%) |
Nov 06, 2023 | 23.59 | 23.83 | 23.03 | 23.19 | 566,958 | -0.41(-1.75%) |
Nov 03, 2023 | 23.84 | 24.21 | 23.52 | 23.60 | 1,116,193 | +0.57(+2.48%) |
Nov 02, 2023 | 22.00 | 23.14 | 21.97 | 23.03 | 758,435 | +1.35(+6.21%) |
Nov 01, 2023 | 21.68 | 21.81 | 21.27 | 21.68 | 755,552 | -0.04(-0.18%) |
Oct 31, 2023 | 21.83 | 22.05 | 21.58 | 21.72 | 784,500 | -0.08(-0.36%) |
Oct 30, 2023 | 21.97 | 22.12 | 21.61 | 21.80 | 1,014,244 | +0.15(+0.68%) |
Oct 27, 2023 | 22.30 | 22.39 | 21.50 | 21.65 | 633,774 | -0.65(-2.91%) |
Oct 26, 2023 | 21.87 | 22.61 | 21.87 | 22.30 | 671,786 | +0.53(+2.44%) |
Oct 25, 2023 | 21.77 | 22.06 | 21.28 | 21.77 | 740,830 | -0.14(-0.63%) |
Oct 24, 2023 | 22.48 | 22.62 | 21.60 | 21.91 | 708,065 | -0.38(-1.72%) |
Oct 23, 2023 | 22.32 | 22.93 | 22.16 | 22.29 | 747,257 | -0.10(-0.44%) |
Oct 20, 2023 | 23.31 | 23.31 | 22.36 | 22.39 | 957,634 | -0.89(-3.84%) |
Oct 19, 2023 | 23.28 | 23.93 | 23.23 | 23.28 | 917,005 | -0.44(-1.86%) |
Oct 18, 2023 | 24.99 | 24.99 | 23.61 | 23.73 | 924,893 | -2.03(-7.87%) |
Oct 17, 2023 | 25.01 | 26.11 | 24.81 | 25.75 | 676,694 | +0.56(+2.22%) |
Oct 16, 2023 | 24.80 | 25.26 | 24.82 | 25.19 | 520,490 | +0.69(+2.81%) |
Oct 13, 2023 | 25.23 | 25.23 | 24.46 | 24.50 | 390,789 | -0.49(-1.97%) |
Oct 12, 2023 | 25.56 | 25.56 | 24.91 | 25.00 | 405,790 | -0.60(-2.34%) |
Oct 11, 2023 | 25.67 | 26.04 | 25.39 | 25.59 | 729,572 | -0.06(-0.23%) |
Oct 10, 2023 | 25.67 | 25.98 | 25.55 | 25.65 | 493,934 | +0.17(+0.66%) |
Oct 09, 2023 | 25.06 | 25.71 | 25.06 | 25.49 | 540,610 | +0.09(+0.35%) |
Oct 06, 2023 | 24.86 | 25.57 | 24.69 | 25.40 | 694,533 | +0.38(+1.53%) |
Oct 05, 2023 | 24.33 | 25.07 | 24.31 | 25.01 | 655,573 | +0.67(+2.75%) |
Oct 04, 2023 | 24.20 | 24.41 | 23.87 | 24.35 | 476,777 | +0.21(+0.86%) |
Oct 03, 2023 | 24.32 | 24.45 | 23.91 | 24.14 | 548,948 | -0.29(-1.17%) |
Oct 02, 2023 | 24.92 | 24.98 | 24.29 | 24.42 | 824,240 | -0.56(-2.24%) |
Sep 29, 2023 | 24.84 | 25.20 | 24.71 | 24.99 | 749,120 | +0.38(+1.56%) |
Sep 28, 2023 | 24.35 | 24.90 | 24.29 | 24.60 | 686,908 | +0.34(+1.42%) |
Sep 27, 2023 | 24.36 | 24.62 | 24.11 | 24.26 | 485,175 | -0.10(-0.40%) |
Sep 26, 2023 | 24.60 | 24.86 | 24.31 | 24.36 | 610,465 | -0.45(-1.82%) |
Sep 25, 2023 | 24.24 | 24.83 | 24.59 | 24.81 | 396,972 | +0.51(+2.10%) |
Sep 22, 2023 | 24.61 | 24.68 | 24.20 | 24.30 | 414,793 | -0.25(-1.00%) |
Sep 21, 2023 | 25.00 | 25.17 | 24.54 | 24.54 | 443,817 | -0.67(-2.65%) |
Sep 20, 2023 | 25.72 | 25.95 | 25.19 | 25.21 | 693,566 | -0.35(-1.38%) |
Sep 19, 2023 | 25.26 | 25.64 | 25.19 | 25.57 | 691,603 | +0.34(+1.36%) |
Sep 18, 2023 | 25.56 | 25.59 | 24.86 | 25.22 | 1,013,313 | -0.39(-1.54%) |
Sep 15, 2023 | 25.42 | 25.72 | 25.26 | 25.61 | 1,597,647 | +0.01(+0.04%) |
Sep 14, 2023 | 25.12 | 25.62 | 24.91 | 25.60 | 562,570 | +0.74(+2.97%) |
Sep 13, 2023 | 25.26 | 25.26 | 24.27 | 24.87 | 523,684 | -0.28(-1.12%) |
Sep 12, 2023 | 24.98 | 25.32 | 24.81 | 25.15 | 310,658 | +0.22(+0.90%) |
Sep 11, 2023 | 25.18 | 25.41 | 24.86 | 24.93 | 458,810 | -0.15(-0.58%) |
Sep 08, 2023 | 25.00 | 25.24 | 24.57 | 25.07 | 305,988 | +0.16(+0.63%) |
Sep 07, 2023 | 24.90 | 25.13 | 24.69 | 24.92 | 463,895 | -0.25(-1.01%) |
Sep 06, 2023 | 25.94 | 26.11 | 25.02 | 25.17 | 516,395 | -0.75(-2.89%) |
Sep 05, 2023 | 26.72 | 26.72 | 25.47 | 25.92 | 655,182 | -0.96(-3.59%) |