Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.28 | 26.48 | 25.82 | 25.98 | 162,684 | -0.29(-1.10%) |
Nov 29, 2023 | 26.06 | 26.44 | 25.96 | 26.27 | 148,813 | +0.35(+1.34%) |
Nov 28, 2023 | 26.25 | 26.32 | 25.86 | 25.92 | 131,421 | -0.38(-1.44%) |
Nov 27, 2023 | 26.17 | 26.45 | 25.93 | 26.30 | 137,791 | -0.16(-0.60%) |
Nov 24, 2023 | 26.00 | 26.98 | 26.00 | 26.46 | 59,761 | +0.24(+0.91%) |
Nov 22, 2023 | 26.02 | 26.36 | 25.84 | 26.22 | 149,929 | +0.25(+0.96%) |
Nov 21, 2023 | 26.50 | 26.79 | 25.95 | 25.97 | 179,828 | -1.11(-4.11%) |
Nov 20, 2023 | 27.20 | 27.20 | 26.74 | 27.08 | 157,157 | +0.24(+0.89%) |
Nov 17, 2023 | 26.34 | 26.88 | 26.07 | 26.85 | 259,297 | +0.88(+3.41%) |
Nov 16, 2023 | 26.19 | 26.27 | 25.66 | 25.96 | 134,671 | -0.27(-1.02%) |
Nov 15, 2023 | 25.88 | 26.54 | 25.74 | 26.23 | 219,957 | +0.45(+1.74%) |
Nov 14, 2023 | 25.10 | 25.96 | 25.10 | 25.78 | 174,425 | +1.37(+5.62%) |
Nov 13, 2023 | 24.02 | 24.69 | 23.97 | 24.41 | 127,821 | +0.11(+0.45%) |
Nov 10, 2023 | 23.91 | 24.42 | 23.67 | 24.30 | 143,184 | +0.55(+2.33%) |
Nov 09, 2023 | 24.47 | 24.57 | 23.63 | 23.75 | 164,211 | -0.32(-1.31%) |
Nov 08, 2023 | 24.27 | 24.63 | 23.76 | 24.06 | 260,916 | -0.24(-0.98%) |
Nov 07, 2023 | 24.84 | 25.15 | 24.11 | 24.30 | 315,069 | -0.80(-3.19%) |
Nov 06, 2023 | 25.50 | 25.50 | 24.54 | 25.10 | 356,613 | -0.46(-1.82%) |
Nov 03, 2023 | 26.27 | 27.42 | 23.91 | 25.56 | 342,179 | -2.16(-7.80%) |
Nov 02, 2023 | 27.41 | 27.75 | 27.12 | 27.73 | 118,703 | +0.83(+3.08%) |
Nov 01, 2023 | 27.03 | 27.47 | 26.53 | 26.90 | 189,141 | -0.32(-1.16%) |
Oct 31, 2023 | 27.79 | 27.79 | 27.13 | 27.21 | 108,153 | -0.41(-1.50%) |
Oct 30, 2023 | 27.84 | 27.94 | 27.41 | 27.63 | 101,997 | +0.19(+0.68%) |
Oct 27, 2023 | 27.83 | 28.47 | 27.31 | 27.44 | 148,094 | -0.28(-1.00%) |
Oct 26, 2023 | 27.15 | 27.94 | 27.08 | 27.72 | 151,103 | +0.82(+3.05%) |
Oct 25, 2023 | 26.56 | 27.10 | 26.44 | 26.90 | 142,124 | +0.02(+0.07%) |
Oct 24, 2023 | 27.34 | 27.55 | 26.88 | 26.88 | 108,694 | -0.08(-0.29%) |
Oct 23, 2023 | 27.45 | 27.75 | 26.83 | 26.96 | 169,833 | -0.68(-2.47%) |
Oct 20, 2023 | 28.16 | 28.23 | 27.59 | 27.64 | 148,054 | -0.47(-1.69%) |
Oct 19, 2023 | 28.36 | 28.74 | 27.91 | 28.11 | 144,734 | -0.37(-1.28%) |
Oct 18, 2023 | 28.97 | 29.44 | 28.47 | 28.48 | 123,565 | -0.89(-3.03%) |
Oct 17, 2023 | 28.46 | 29.73 | 28.30 | 29.37 | 148,946 | +0.58(+2.02%) |
Oct 16, 2023 | 28.81 | 29.22 | 28.64 | 28.78 | 92,909 | +0.35(+1.22%) |
Oct 13, 2023 | 29.17 | 29.27 | 28.42 | 28.44 | 85,363 | -0.74(-2.54%) |
Oct 12, 2023 | 29.40 | 29.40 | 28.77 | 29.18 | 121,878 | -0.10(-0.34%) |
Oct 11, 2023 | 29.65 | 30.04 | 29.12 | 29.28 | 119,215 | -0.48(-1.63%) |
Oct 10, 2023 | 29.31 | 29.98 | 29.31 | 29.76 | 108,815 | +0.61(+2.10%) |
Oct 09, 2023 | 28.40 | 29.27 | 28.32 | 29.15 | 106,245 | +0.66(+2.32%) |
Oct 06, 2023 | 27.94 | 28.55 | 27.79 | 28.49 | 148,546 | +0.35(+1.23%) |
Oct 05, 2023 | 28.43 | 28.61 | 27.82 | 28.14 | 159,786 | -0.34(-1.18%) |
Oct 04, 2023 | 28.73 | 28.73 | 27.80 | 28.48 | 139,830 | -0.03(-0.10%) |
Oct 03, 2023 | 29.00 | 29.34 | 28.38 | 28.51 | 153,421 | -0.97(-3.28%) |
Oct 02, 2023 | 30.34 | 30.44 | 28.77 | 29.48 | 196,851 | -1.22(-3.99%) |
Sep 29, 2023 | 30.82 | 30.95 | 30.47 | 30.70 | 209,824 | +0.15(+0.49%) |
Sep 28, 2023 | 30.31 | 30.80 | 30.31 | 30.55 | 172,123 | +0.33(+1.08%) |
Sep 27, 2023 | 29.94 | 30.38 | 29.73 | 30.23 | 184,147 | +0.57(+1.93%) |
Sep 26, 2023 | 30.03 | 30.40 | 29.63 | 29.65 | 142,994 | -0.68(-2.25%) |
Sep 25, 2023 | 29.99 | 30.38 | 30.14 | 30.34 | 94,427 | +0.11(+0.36%) |
Sep 22, 2023 | 30.60 | 30.79 | 30.23 | 30.23 | 128,011 | -0.30(-0.97%) |
Sep 21, 2023 | 30.14 | 30.70 | 29.69 | 30.52 | 165,491 | +0.07(+0.23%) |
Sep 20, 2023 | 30.75 | 31.19 | 30.40 | 30.45 | 86,676 | -0.10(-0.32%) |
Sep 19, 2023 | 30.80 | 31.23 | 30.53 | 30.55 | 183,345 | -0.22(-0.71%) |
Sep 18, 2023 | 31.29 | 31.58 | 30.50 | 30.77 | 298,522 | -0.33(-1.05%) |
Sep 15, 2023 | 31.01 | 31.41 | 30.40 | 31.10 | 1,291,372 | -0.14(-0.44%) |
Sep 14, 2023 | 30.05 | 31.27 | 30.05 | 31.23 | 197,220 | +1.51(+5.08%) |
Sep 13, 2023 | 30.22 | 30.49 | 29.63 | 29.72 | 287,104 | -0.33(-1.08%) |
Sep 12, 2023 | 30.07 | 30.29 | 29.60 | 30.05 | 357,642 | +0.01(+0.03%) |
Sep 11, 2023 | 30.67 | 30.99 | 29.80 | 30.04 | 205,721 | -0.31(-1.01%) |
Sep 08, 2023 | 30.43 | 30.51 | 29.76 | 30.35 | 222,116 | +0.04(+0.13%) |
Sep 07, 2023 | 31.53 | 31.66 | 30.10 | 30.31 | 238,250 | -1.42(-4.48%) |
Sep 06, 2023 | 32.15 | 32.60 | 31.52 | 31.73 | 158,704 | -0.29(-0.89%) |
Sep 05, 2023 | 33.21 | 33.21 | 31.98 | 32.02 | 207,875 | -1.45(-4.34%) |