Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.58 | 25.77 | 25.19 | 25.47 | 262,491 | +0.02(+0.08%) |
Nov 29, 2023 | 25.07 | 25.62 | 25.06 | 25.45 | 190,873 | +0.65(+2.61%) |
Nov 28, 2023 | 25.12 | 25.24 | 24.76 | 24.80 | 256,336 | -0.32(-1.26%) |
Nov 27, 2023 | 25.31 | 25.38 | 24.99 | 25.12 | 153,864 | -0.35(-1.39%) |
Nov 24, 2023 | 25.30 | 25.83 | 24.72 | 25.47 | 90,307 | +0.10(+0.39%) |
Nov 22, 2023 | 25.48 | 25.78 | 25.25 | 25.38 | 213,653 | +0.10(+0.39%) |
Nov 21, 2023 | 26.02 | 26.21 | 25.21 | 25.28 | 227,732 | -0.94(-3.57%) |
Nov 20, 2023 | 26.22 | 26.56 | 25.64 | 26.21 | 215,197 | +0.05(+0.19%) |
Nov 17, 2023 | 26.07 | 26.43 | 25.93 | 26.16 | 314,670 | +0.31(+1.18%) |
Nov 16, 2023 | 26.51 | 26.64 | 25.82 | 25.86 | 249,087 | -0.77(-2.89%) |
Nov 15, 2023 | 26.99 | 27.74 | 26.56 | 26.63 | 326,692 | -0.34(-1.24%) |
Nov 14, 2023 | 25.96 | 27.28 | 25.96 | 26.96 | 443,353 | +1.49(+5.84%) |
Nov 13, 2023 | 25.85 | 26.03 | 25.46 | 25.47 | 307,831 | -0.46(-1.79%) |
Nov 10, 2023 | 26.14 | 26.14 | 25.69 | 25.94 | 338,192 | -0.12(-0.45%) |
Nov 09, 2023 | 26.68 | 26.77 | 25.94 | 26.06 | 233,232 | -0.43(-1.64%) |
Nov 08, 2023 | 26.20 | 26.92 | 26.11 | 26.49 | 304,324 | -0.10(-0.37%) |
Nov 07, 2023 | 27.81 | 28.44 | 26.04 | 26.59 | 390,225 | -1.51(-5.37%) |
Nov 06, 2023 | 28.72 | 28.72 | 27.92 | 28.10 | 636,891 | -0.49(-1.72%) |
Nov 03, 2023 | 28.67 | 29.12 | 28.55 | 28.59 | 711,131 | +0.49(+1.75%) |
Nov 02, 2023 | 28.17 | 28.26 | 27.84 | 28.10 | 186,330 | +0.30(+1.06%) |
Nov 01, 2023 | 27.97 | 28.20 | 27.41 | 27.80 | 253,143 | -0.10(-0.35%) |
Oct 31, 2023 | 28.44 | 28.69 | 27.71 | 27.90 | 230,611 | -0.60(-2.11%) |
Oct 30, 2023 | 27.97 | 28.60 | 27.90 | 28.50 | 195,244 | +0.89(+3.21%) |
Oct 27, 2023 | 27.57 | 27.62 | 26.90 | 27.61 | 174,443 | -0.05(-0.18%) |
Oct 26, 2023 | 27.67 | 28.14 | 27.47 | 27.66 | 110,424 | +0.13(+0.47%) |
Oct 25, 2023 | 27.53 | 27.87 | 27.36 | 27.54 | 235,660 | -0.30(-1.06%) |
Oct 24, 2023 | 28.13 | 28.31 | 27.78 | 27.83 | 129,934 | -0.02(-0.07%) |
Oct 23, 2023 | 27.76 | 28.27 | 27.60 | 27.85 | 207,954 | +0.02(+0.07%) |
Oct 20, 2023 | 28.28 | 28.58 | 27.20 | 27.83 | 500,074 | -0.43(-1.53%) |
Oct 19, 2023 | 28.70 | 28.96 | 28.10 | 28.26 | 238,546 | -0.45(-1.58%) |
Oct 18, 2023 | 29.81 | 29.81 | 28.58 | 28.72 | 230,095 | -1.32(-4.40%) |
Oct 17, 2023 | 29.54 | 30.27 | 29.54 | 30.04 | 173,989 | +0.34(+1.13%) |
Oct 16, 2023 | 29.94 | 30.28 | 29.55 | 29.70 | 175,867 | +0.13(+0.43%) |
Oct 13, 2023 | 29.73 | 29.88 | 29.10 | 29.58 | 196,200 | +0.07(+0.23%) |
Oct 12, 2023 | 30.42 | 30.42 | 29.42 | 29.51 | 218,100 | -0.90(-2.95%) |
Oct 11, 2023 | 30.40 | 30.73 | 30.29 | 30.40 | 260,895 | +0.06(+0.19%) |
Oct 10, 2023 | 30.17 | 30.48 | 30.08 | 30.34 | 235,505 | +0.19(+0.62%) |
Oct 09, 2023 | 29.79 | 30.57 | 29.79 | 30.16 | 276,983 | +0.02(+0.07%) |
Oct 06, 2023 | 30.07 | 30.41 | 29.67 | 30.14 | 251,901 | +0.02(+0.07%) |
Oct 05, 2023 | 29.78 | 30.26 | 29.55 | 30.12 | 277,598 | +0.43(+1.46%) |
Oct 04, 2023 | 29.82 | 30.00 | 29.42 | 29.68 | 178,968 | -0.01(-0.03%) |
Oct 03, 2023 | 30.21 | 30.22 | 29.59 | 29.69 | 281,225 | -0.43(-1.44%) |
Oct 02, 2023 | 30.93 | 31.28 | 29.91 | 30.13 | 491,992 | -1.01(-3.23%) |
Sep 29, 2023 | 31.45 | 31.78 | 31.07 | 31.13 | 279,177 | -0.20(-0.63%) |
Sep 28, 2023 | 30.71 | 31.37 | 30.71 | 31.33 | 173,309 | +0.56(+1.83%) |
Sep 27, 2023 | 30.61 | 30.92 | 30.14 | 30.77 | 245,124 | +0.32(+1.04%) |
Sep 26, 2023 | 30.33 | 30.76 | 30.33 | 30.45 | 194,064 | -0.21(-0.68%) |
Sep 25, 2023 | 30.34 | 30.87 | 30.46 | 30.66 | 183,635 | +0.19(+0.61%) |
Sep 22, 2023 | 30.68 | 30.93 | 30.22 | 30.47 | 215,974 | -0.19(-0.61%) |
Sep 21, 2023 | 30.70 | 30.93 | 30.23 | 30.66 | 175,831 | -0.34(-1.08%) |
Sep 20, 2023 | 31.53 | 31.59 | 30.88 | 31.00 | 152,604 | -0.40(-1.29%) |
Sep 19, 2023 | 31.42 | 31.93 | 31.16 | 31.40 | 147,512 | -0.01(-0.03%) |
Sep 18, 2023 | 31.67 | 31.88 | 30.95 | 31.41 | 196,021 | -0.34(-1.06%) |
Sep 15, 2023 | 30.82 | 31.90 | 30.24 | 31.74 | 672,728 | +0.95(+3.07%) |
Sep 14, 2023 | 31.35 | 31.40 | 30.18 | 30.80 | 266,810 | -0.41(-1.33%) |
Sep 13, 2023 | 31.29 | 31.60 | 31.10 | 31.21 | 454,564 | -0.12(-0.38%) |
Sep 12, 2023 | 30.95 | 31.38 | 30.66 | 31.33 | 326,392 | +0.36(+1.18%) |
Sep 11, 2023 | 30.74 | 31.18 | 30.51 | 30.97 | 254,297 | +0.35(+1.13%) |
Sep 08, 2023 | 30.74 | 31.20 | 28.88 | 30.62 | 178,097 | -0.15(-0.48%) |
Sep 07, 2023 | 30.16 | 30.85 | 30.03 | 30.77 | 270,339 | +0.36(+1.20%) |
Sep 06, 2023 | 30.38 | 30.71 | 30.30 | 30.40 | 265,607 | -0.03(-0.10%) |
Sep 05, 2023 | 30.26 | 30.66 | 29.91 | 30.43 | 257,827 | +0.04(+0.13%) |