Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.36 | 27.55 | 27.03 | 27.05 | 20,505 | -0.31(-1.12%) |
Nov 29, 2023 | 26.99 | 27.36 | 26.99 | 27.35 | 18,169 | +0.96(+3.62%) |
Nov 28, 2023 | 26.54 | 26.96 | 25.94 | 26.40 | 11,554 | -0.23(-0.85%) |
Nov 27, 2023 | 26.33 | 26.62 | 26.04 | 26.62 | 10,439 | +0.36(+1.39%) |
Nov 24, 2023 | 26.20 | 26.51 | 26.20 | 26.26 | 2,936 | +0.11(+0.41%) |
Nov 22, 2023 | 25.89 | 26.16 | 25.89 | 26.15 | 6,020 | +0.54(+2.12%) |
Nov 21, 2023 | 26.14 | 26.14 | 25.61 | 25.61 | 5,079 | -0.51(-1.96%) |
Nov 20, 2023 | 26.51 | 26.51 | 26.04 | 26.12 | 5,758 | -0.30(-1.12%) |
Nov 17, 2023 | 26.49 | 26.49 | 25.52 | 26.42 | 11,747 | +0.35(+1.32%) |
Nov 16, 2023 | 26.06 | 26.07 | 25.61 | 26.07 | 4,493 | -0.24(-0.90%) |
Nov 15, 2023 | 26.94 | 26.94 | 26.31 | 26.31 | 6,738 | -0.23(-0.85%) |
Nov 14, 2023 | 25.57 | 26.79 | 25.57 | 26.54 | 14,296 | +1.59(+6.36%) |
Nov 13, 2023 | 24.82 | 25.07 | 24.66 | 24.95 | 7,201 | +0.13(+0.52%) |
Nov 10, 2023 | 24.90 | 25.04 | 24.50 | 24.82 | 8,795 | +0.32(+1.29%) |
Nov 09, 2023 | 24.40 | 24.60 | 24.40 | 24.50 | 7,032 | -0.20(-0.80%) |
Nov 08, 2023 | 24.56 | 24.70 | 24.30 | 24.70 | 7,549 | -0.15(-0.60%) |
Nov 07, 2023 | 25.07 | 25.23 | 24.08 | 24.85 | 8,238 | -0.22(-0.87%) |
Nov 06, 2023 | 24.81 | 25.18 | 24.81 | 25.07 | 6,047 | +0.03(+0.12%) |
Nov 03, 2023 | 24.86 | 25.17 | 24.05 | 25.04 | 7,711 | +0.65(+2.67%) |
Nov 02, 2023 | 24.00 | 24.39 | 23.78 | 24.39 | 6,492 | +0.87(+3.69%) |
Nov 01, 2023 | 23.59 | 23.59 | 23.39 | 23.52 | 8,543 | -0.21(-0.87%) |
Oct 31, 2023 | 24.15 | 24.15 | 23.37 | 23.73 | 11,282 | +0.09(+0.38%) |
Oct 30, 2023 | 22.81 | 24.19 | 22.81 | 23.64 | 18,481 | +0.96(+4.22%) |
Oct 27, 2023 | 23.05 | 23.12 | 22.45 | 22.68 | 10,638 | -0.51(-2.21%) |
Oct 26, 2023 | 22.43 | 23.19 | 22.43 | 23.19 | 9,917 | +0.71(+3.16%) |
Oct 25, 2023 | 22.34 | 22.78 | 22.19 | 22.48 | 19,450 | +0.13(+0.57%) |
Oct 24, 2023 | 22.71 | 22.74 | 22.31 | 22.35 | 11,113 | -0.24(-1.05%) |
Oct 23, 2023 | 22.34 | 22.83 | 22.32 | 22.59 | 22,054 | +0.13(+0.57%) |
Oct 20, 2023 | 22.77 | 22.77 | 22.38 | 22.46 | 20,203 | -0.25(-1.09%) |
Oct 19, 2023 | 22.83 | 23.01 | 22.71 | 22.71 | 14,347 | -0.20(-0.86%) |
Oct 18, 2023 | 23.11 | 23.19 | 22.82 | 22.91 | 13,796 | -0.27(-1.15%) |
Oct 17, 2023 | 23.05 | 23.54 | 23.03 | 23.17 | 34,757 | +0.20(+0.86%) |
Oct 16, 2023 | 23.47 | 23.36 | 22.98 | 22.98 | 21,672 | -0.43(-1.85%) |
Oct 13, 2023 | 23.55 | 23.55 | 23.22 | 23.41 | 37,606 | +0.19(+0.81%) |
Oct 12, 2023 | 23.13 | 23.41 | 22.88 | 23.22 | 17,449 | -0.09(-0.38%) |
Oct 11, 2023 | 23.25 | 23.42 | 22.92 | 23.31 | 18,219 | +0.12(+0.51%) |
Oct 10, 2023 | 23.42 | 23.71 | 23.19 | 23.19 | 30,094 | -0.13(-0.55%) |
Oct 09, 2023 | 23.22 | 23.55 | 23.16 | 23.32 | 30,561 | -0.20(-0.84%) |
Oct 06, 2023 | 23.20 | 23.52 | 23.17 | 23.52 | 8,779 | +0.08(+0.34%) |
Oct 05, 2023 | 23.19 | 23.58 | 23.17 | 23.44 | 17,508 | +0.25(+1.06%) |
Oct 04, 2023 | 22.86 | 23.27 | 22.86 | 23.19 | 13,406 | +0.39(+1.73%) |
Oct 03, 2023 | 22.95 | 23.02 | 22.80 | 22.80 | 8,089 | -0.31(-1.32%) |
Oct 02, 2023 | 23.01 | 23.29 | 23.01 | 23.10 | 12,208 | +0.00(+0.00%) |
Sep 29, 2023 | 23.58 | 23.58 | 23.06 | 23.10 | 12,529 | -0.38(-1.64%) |
Sep 28, 2023 | 23.56 | 23.61 | 23.48 | 23.49 | 12,615 | +0.10(+0.42%) |
Sep 27, 2023 | 23.07 | 23.52 | 23.07 | 23.39 | 9,449 | +0.11(+0.47%) |
Sep 26, 2023 | 23.38 | 23.96 | 23.25 | 23.28 | 15,057 | -0.20(-0.84%) |
Sep 25, 2023 | 23.07 | 23.85 | 23.45 | 23.48 | 5,890 | +0.42(+1.84%) |
Sep 22, 2023 | 23.57 | 23.57 | 23.04 | 23.05 | 10,317 | -0.55(-2.34%) |
Sep 21, 2023 | 23.21 | 23.61 | 23.21 | 23.61 | 10,562 | +0.35(+1.48%) |
Sep 20, 2023 | 23.74 | 23.74 | 23.26 | 23.26 | 8,374 | +0.02(+0.08%) |
Sep 19, 2023 | 23.32 | 23.52 | 23.23 | 23.24 | 14,824 | -0.16(-0.67%) |
Sep 18, 2023 | 23.60 | 23.60 | 23.32 | 23.40 | 8,592 | -0.04(-0.17%) |
Sep 15, 2023 | 24.76 | 24.76 | 23.24 | 23.44 | 74,896 | -1.29(-5.22%) |
Sep 14, 2023 | 23.69 | 25.37 | 23.69 | 24.73 | 35,513 | +1.06(+4.46%) |
Sep 13, 2023 | 23.62 | 23.81 | 23.62 | 23.68 | 13,621 | -0.03(-0.12%) |
Sep 12, 2023 | 23.53 | 24.06 | 23.53 | 23.71 | 11,883 | +0.37(+1.61%) |
Sep 11, 2023 | 23.35 | 23.57 | 23.33 | 23.33 | 4,013 | -0.17(-0.71%) |
Sep 08, 2023 | 23.08 | 23.54 | 23.08 | 23.50 | 6,178 | +0.50(+2.19%) |
Sep 07, 2023 | 23.38 | 23.42 | 22.98 | 23.00 | 41,226 | -0.37(-1.60%) |
Sep 06, 2023 | 23.65 | 23.67 | 23.37 | 23.37 | 10,440 | -0.53(-2.22%) |
Sep 05, 2023 | 23.93 | 23.96 | 23.90 | 23.90 | 3,152 | -0.29(-1.22%) |