Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.85 | 28.85 | 27.52 | 28.12 | 10,507 | -0.52(-1.80%) |
Nov 29, 2023 | 28.51 | 28.74 | 28.51 | 28.63 | 7,523 | +0.58(+2.07%) |
Nov 28, 2023 | 28.51 | 28.55 | 28.05 | 28.05 | 7,938 | -0.54(-1.89%) |
Nov 27, 2023 | 28.49 | 28.59 | 28.49 | 28.59 | 5,673 | +0.16(+0.55%) |
Nov 24, 2023 | 28.16 | 28.60 | 28.16 | 28.43 | 2,646 | +0.38(+1.37%) |
Nov 22, 2023 | 27.96 | 28.11 | 27.63 | 28.05 | 7,999 | +0.09(+0.32%) |
Nov 21, 2023 | 28.50 | 28.52 | 27.96 | 27.96 | 11,194 | -0.51(-1.80%) |
Nov 20, 2023 | 27.20 | 28.49 | 27.12 | 28.47 | 12,298 | +0.96(+3.50%) |
Nov 17, 2023 | 27.53 | 27.53 | 27.39 | 27.51 | 12,257 | -0.17(-0.60%) |
Nov 16, 2023 | 28.00 | 28.04 | 27.45 | 27.68 | 5,704 | +0.01(+0.04%) |
Nov 15, 2023 | 27.91 | 28.41 | 27.67 | 27.67 | 9,210 | -0.58(-2.05%) |
Nov 14, 2023 | 26.93 | 28.25 | 26.93 | 28.25 | 26,851 | +1.50(+5.62%) |
Nov 13, 2023 | 26.68 | 26.98 | 26.62 | 26.74 | 6,869 | -0.18(-0.66%) |
Nov 10, 2023 | 25.23 | 26.93 | 25.23 | 26.92 | 10,351 | +0.79(+3.01%) |
Nov 09, 2023 | 26.64 | 26.65 | 26.13 | 26.13 | 4,079 | -0.51(-1.92%) |
Nov 08, 2023 | 26.94 | 26.94 | 25.92 | 26.65 | 15,339 | -0.49(-1.81%) |
Nov 07, 2023 | 24.84 | 27.81 | 24.84 | 27.14 | 8,923 | +0.29(+1.06%) |
Nov 06, 2023 | 25.98 | 26.92 | 25.97 | 26.85 | 9,158 | -0.05(-0.18%) |
Nov 03, 2023 | 26.49 | 26.94 | 25.92 | 26.90 | 25,715 | +0.93(+3.60%) |
Nov 02, 2023 | 25.07 | 25.99 | 25.07 | 25.97 | 12,487 | +1.09(+4.39%) |
Nov 01, 2023 | 25.15 | 25.38 | 24.88 | 24.88 | 10,928 | -0.20(-0.78%) |
Oct 31, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 4,135 | +0.03(+0.12%) |
Oct 30, 2023 | 25.32 | 25.36 | 24.90 | 25.04 | 9,684 | -0.05(-0.20%) |
Oct 27, 2023 | 25.06 | 25.43 | 24.98 | 25.09 | 9,368 | -0.23(-0.89%) |
Oct 26, 2023 | 24.60 | 25.49 | 24.15 | 25.32 | 12,285 | +0.49(+1.98%) |
Oct 25, 2023 | 24.34 | 24.92 | 24.24 | 24.83 | 7,372 | +0.06(+0.24%) |
Oct 24, 2023 | 24.97 | 25.24 | 24.58 | 24.77 | 13,017 | -0.23(-0.91%) |
Oct 23, 2023 | 25.68 | 25.68 | 24.83 | 24.99 | 30,992 | -1.26(-4.79%) |
Oct 20, 2023 | 25.83 | 26.52 | 25.23 | 26.25 | 12,608 | +0.54(+2.10%) |
Oct 19, 2023 | 26.85 | 26.85 | 25.71 | 25.71 | 9,180 | -1.01(-3.79%) |
Oct 18, 2023 | 27.02 | 27.02 | 26.63 | 26.72 | 6,093 | -0.51(-1.88%) |
Oct 17, 2023 | 26.71 | 27.53 | 26.39 | 27.24 | 12,578 | +0.25(+0.91%) |
Oct 16, 2023 | 26.94 | 27.04 | 26.94 | 26.99 | 9,872 | +0.12(+0.44%) |
Oct 13, 2023 | 27.45 | 27.45 | 26.59 | 26.87 | 9,486 | -0.33(-1.23%) |
Oct 12, 2023 | 27.37 | 27.37 | 27.16 | 27.21 | 5,402 | -0.03(-0.11%) |
Oct 11, 2023 | 27.32 | 27.42 | 27.24 | 27.24 | 5,010 | -0.03(-0.11%) |
Oct 10, 2023 | 26.73 | 27.26 | 26.73 | 27.26 | 17,576 | +0.59(+2.21%) |
Oct 09, 2023 | 25.91 | 26.77 | 25.91 | 26.67 | 13,775 | +0.21(+0.78%) |
Oct 06, 2023 | 26.32 | 26.48 | 26.28 | 26.47 | 6,804 | +0.20(+0.75%) |
Oct 05, 2023 | 25.55 | 26.36 | 25.55 | 26.27 | 16,328 | +0.72(+2.81%) |
Oct 04, 2023 | 25.54 | 26.61 | 25.54 | 25.55 | 11,674 | +0.11(+0.42%) |
Oct 03, 2023 | 24.90 | 25.96 | 24.65 | 25.45 | 6,793 | +0.81(+3.27%) |
Oct 02, 2023 | 24.77 | 24.77 | 24.64 | 24.64 | 4,164 | -0.34(-1.38%) |
Sep 29, 2023 | 25.47 | 25.56 | 24.67 | 24.98 | 9,325 | -0.41(-1.63%) |
Sep 28, 2023 | 25.91 | 26.08 | 25.36 | 25.40 | 12,472 | -0.67(-2.57%) |
Sep 27, 2023 | 25.49 | 26.11 | 25.49 | 26.07 | 12,234 | +0.35(+1.38%) |
Sep 26, 2023 | 25.86 | 26.15 | 25.71 | 25.71 | 8,897 | -0.34(-1.32%) |
Sep 25, 2023 | 25.35 | 26.24 | 26.04 | 26.06 | 18,575 | +0.78(+3.07%) |
Sep 22, 2023 | 25.71 | 25.77 | 25.02 | 25.28 | 5,479 | -0.12(-0.46%) |
Sep 21, 2023 | 26.49 | 26.49 | 25.40 | 25.40 | 13,306 | -1.13(-4.26%) |
Sep 20, 2023 | 27.52 | 27.52 | 26.23 | 26.53 | 7,892 | +0.17(+0.63%) |
Sep 19, 2023 | 26.86 | 26.93 | 26.19 | 26.36 | 5,038 | -0.42(-1.58%) |
Sep 18, 2023 | 28.02 | 28.02 | 26.66 | 26.78 | 18,803 | -1.48(-5.25%) |
Sep 15, 2023 | 26.95 | 28.50 | 26.42 | 28.27 | 124,643 | +1.37(+5.08%) |
Sep 14, 2023 | 25.59 | 26.90 | 25.59 | 26.90 | 11,640 | +1.11(+4.31%) |
Sep 13, 2023 | 26.06 | 26.06 | 25.60 | 25.79 | 9,442 | -0.10(-0.38%) |
Sep 12, 2023 | 25.15 | 26.02 | 25.15 | 25.89 | 6,654 | +0.95(+3.82%) |
Sep 11, 2023 | 25.43 | 25.43 | 24.78 | 24.93 | 4,058 | -0.40(-1.59%) |
Sep 08, 2023 | 24.58 | 25.45 | 24.58 | 25.34 | 5,545 | +0.60(+2.42%) |
Sep 07, 2023 | 24.21 | 25.23 | 24.21 | 24.74 | 30,464 | +0.44(+1.82%) |
Sep 06, 2023 | 25.65 | 25.65 | 24.30 | 24.30 | 8,467 | -1.32(-5.14%) |
Sep 05, 2023 | 26.22 | 26.22 | 25.61 | 25.61 | 5,043 | -0.64(-2.43%) |