Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.69 | 24.71 | 21.44 | 22.86 | 961,095 | -2.62(-10.28%) |
Nov 29, 2023 | 25.69 | 26.19 | 25.18 | 25.48 | 347,614 | +0.36(+1.43%) |
Nov 28, 2023 | 25.93 | 26.64 | 24.99 | 25.12 | 337,234 | -0.91(-3.50%) |
Nov 27, 2023 | 26.84 | 26.84 | 26.03 | 26.03 | 153,741 | -0.82(-3.05%) |
Nov 24, 2023 | 26.63 | 27.15 | 26.52 | 26.85 | 37,233 | +0.25(+0.94%) |
Nov 22, 2023 | 26.53 | 26.87 | 26.10 | 26.60 | 156,763 | +0.06(+0.23%) |
Nov 21, 2023 | 27.09 | 27.12 | 26.46 | 26.54 | 116,083 | -0.74(-2.71%) |
Nov 20, 2023 | 26.40 | 27.59 | 26.11 | 27.28 | 308,061 | +1.08(+4.12%) |
Nov 17, 2023 | 26.43 | 26.59 | 26.10 | 26.20 | 198,103 | +0.08(+0.31%) |
Nov 16, 2023 | 26.42 | 26.50 | 25.97 | 26.12 | 244,311 | -0.30(-1.14%) |
Nov 15, 2023 | 26.46 | 26.73 | 26.00 | 26.42 | 197,845 | -0.01(-0.04%) |
Nov 14, 2023 | 26.00 | 26.55 | 25.85 | 26.43 | 145,840 | +1.07(+4.22%) |
Nov 13, 2023 | 25.03 | 25.47 | 24.82 | 25.36 | 115,293 | +0.12(+0.48%) |
Nov 10, 2023 | 24.30 | 25.30 | 24.23 | 25.24 | 110,586 | +0.98(+4.04%) |
Nov 09, 2023 | 24.59 | 24.59 | 24.04 | 24.26 | 169,076 | -0.29(-1.18%) |
Nov 08, 2023 | 24.84 | 24.93 | 24.30 | 24.55 | 86,541 | -0.24(-0.97%) |
Nov 07, 2023 | 25.34 | 25.46 | 24.77 | 24.79 | 127,500 | -0.82(-3.20%) |
Nov 06, 2023 | 26.21 | 26.21 | 25.49 | 25.61 | 123,821 | -0.47(-1.80%) |
Nov 03, 2023 | 26.18 | 26.74 | 26.04 | 26.08 | 181,975 | +0.22(+0.85%) |
Nov 02, 2023 | 25.16 | 25.89 | 24.59 | 25.86 | 128,108 | +0.94(+3.77%) |
Nov 01, 2023 | 24.85 | 24.94 | 24.41 | 24.92 | 136,047 | +0.08(+0.32%) |
Oct 31, 2023 | 24.29 | 24.91 | 24.29 | 24.84 | 188,673 | +0.44(+1.80%) |
Oct 30, 2023 | 23.91 | 24.42 | 23.60 | 24.40 | 203,595 | +0.76(+3.21%) |
Oct 27, 2023 | 23.74 | 24.45 | 23.39 | 23.64 | 219,274 | -0.10(-0.42%) |
Oct 26, 2023 | 23.58 | 24.15 | 23.44 | 23.74 | 190,748 | +0.23(+0.98%) |
Oct 25, 2023 | 23.14 | 23.70 | 23.04 | 23.51 | 166,644 | +0.16(+0.69%) |
Oct 24, 2023 | 24.28 | 24.50 | 23.07 | 23.35 | 164,860 | -0.85(-3.51%) |
Oct 23, 2023 | 24.81 | 25.00 | 24.15 | 24.20 | 187,688 | -0.60(-2.42%) |
Oct 20, 2023 | 25.11 | 25.11 | 24.48 | 24.80 | 170,764 | -0.32(-1.27%) |
Oct 19, 2023 | 25.71 | 25.71 | 24.98 | 25.12 | 169,391 | -0.50(-1.95%) |
Oct 18, 2023 | 26.70 | 26.70 | 24.99 | 25.62 | 243,284 | -1.13(-4.22%) |
Oct 17, 2023 | 25.42 | 26.80 | 25.42 | 26.75 | 204,474 | +1.17(+4.57%) |
Oct 16, 2023 | 25.94 | 26.29 | 25.41 | 25.58 | 419,055 | -0.03(-0.12%) |
Oct 13, 2023 | 25.38 | 25.93 | 25.18 | 25.61 | 188,195 | +0.33(+1.31%) |
Oct 12, 2023 | 25.69 | 25.77 | 24.72 | 25.28 | 164,148 | -0.41(-1.60%) |
Oct 11, 2023 | 26.26 | 26.26 | 25.45 | 25.69 | 127,256 | -0.23(-0.89%) |
Oct 10, 2023 | 25.31 | 26.38 | 25.31 | 25.92 | 95,860 | +0.60(+2.37%) |
Oct 09, 2023 | 24.93 | 25.49 | 24.60 | 25.32 | 127,502 | +0.36(+1.44%) |
Oct 06, 2023 | 24.66 | 25.38 | 24.50 | 24.96 | 108,303 | +0.21(+0.85%) |
Oct 05, 2023 | 25.02 | 25.66 | 24.73 | 24.75 | 136,404 | -0.21(-0.84%) |
Oct 04, 2023 | 24.87 | 25.27 | 24.48 | 24.96 | 163,679 | +0.09(+0.36%) |
Oct 03, 2023 | 25.83 | 26.20 | 24.70 | 24.87 | 193,479 | -1.13(-4.35%) |
Oct 02, 2023 | 26.55 | 26.77 | 25.97 | 26.00 | 173,182 | -0.58(-2.18%) |
Sep 29, 2023 | 26.94 | 27.33 | 26.55 | 26.58 | 156,795 | -0.16(-0.60%) |
Sep 28, 2023 | 26.44 | 26.89 | 26.14 | 26.74 | 143,739 | +0.41(+1.56%) |
Sep 27, 2023 | 26.48 | 27.03 | 26.31 | 26.33 | 178,042 | +0.10(+0.38%) |
Sep 26, 2023 | 26.20 | 26.50 | 26.11 | 26.23 | 173,514 | -0.05(-0.19%) |
Sep 25, 2023 | 26.47 | 26.35 | 26.20 | 26.28 | 127,278 | -0.24(-0.90%) |
Sep 22, 2023 | 26.95 | 27.00 | 26.27 | 26.52 | 157,700 | -0.41(-1.52%) |
Sep 21, 2023 | 26.66 | 27.04 | 26.21 | 26.93 | 142,761 | +0.16(+0.60%) |
Sep 20, 2023 | 27.00 | 27.25 | 26.53 | 26.77 | 233,730 | -0.07(-0.26%) |
Sep 19, 2023 | 27.30 | 27.30 | 26.80 | 26.84 | 204,793 | -0.40(-1.47%) |
Sep 18, 2023 | 27.57 | 28.17 | 27.22 | 27.24 | 192,343 | -0.24(-0.87%) |
Sep 15, 2023 | 28.64 | 28.64 | 27.45 | 27.48 | 390,211 | -1.11(-3.88%) |
Sep 14, 2023 | 28.49 | 28.73 | 28.14 | 28.59 | 132,462 | +0.32(+1.13%) |
Sep 13, 2023 | 29.10 | 29.18 | 28.18 | 28.27 | 125,340 | -0.87(-2.99%) |
Sep 12, 2023 | 28.32 | 29.29 | 28.32 | 29.14 | 150,955 | +0.69(+2.43%) |
Sep 11, 2023 | 28.40 | 29.03 | 28.21 | 28.45 | 155,872 | +0.37(+1.32%) |
Sep 08, 2023 | 28.67 | 28.80 | 27.76 | 28.08 | 169,022 | -0.59(-2.06%) |
Sep 07, 2023 | 28.96 | 29.15 | 28.60 | 28.67 | 184,499 | -0.34(-1.17%) |
Sep 06, 2023 | 28.79 | 29.33 | 28.35 | 29.01 | 260,583 | +0.21(+0.73%) |
Sep 05, 2023 | 29.55 | 29.55 | 28.54 | 28.80 | 298,982 | -0.81(-2.74%) |