Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.81 | 23.81 | 23.43 | 23.43 | 4,496 | -0.37(-1.57%) |
Nov 29, 2023 | 23.32 | 23.81 | 23.32 | 23.81 | 2,960 | +0.26(+1.09%) |
Nov 28, 2023 | 24.01 | 24.01 | 23.28 | 23.55 | 6,293 | -0.32(-1.36%) |
Nov 27, 2023 | 23.42 | 24.11 | 23.19 | 23.88 | 18,247 | -0.10(-0.41%) |
Nov 24, 2023 | 24.02 | 24.02 | 23.58 | 23.98 | 3,753 | +0.00(+0.00%) |
Nov 22, 2023 | 23.77 | 24.02 | 23.76 | 23.98 | 3,337 | +0.34(+1.46%) |
Nov 21, 2023 | 23.41 | 24.02 | 23.04 | 23.63 | 9,857 | +0.05(+0.21%) |
Nov 20, 2023 | 24.00 | 24.07 | 23.57 | 23.58 | 5,028 | -0.38(-1.60%) |
Nov 17, 2023 | 23.60 | 23.97 | 23.53 | 23.97 | 8,905 | +0.54(+2.31%) |
Nov 16, 2023 | 23.90 | 23.90 | 23.43 | 23.43 | 3,940 | -0.42(-1.78%) |
Nov 15, 2023 | 23.82 | 24.07 | 23.77 | 23.85 | 4,240 | -0.32(-1.30%) |
Nov 14, 2023 | 21.56 | 24.16 | 21.56 | 24.16 | 12,329 | +2.34(+10.74%) |
Nov 13, 2023 | 22.32 | 22.50 | 21.82 | 21.82 | 3,667 | -0.40(-1.82%) |
Nov 10, 2023 | 22.15 | 22.22 | 21.74 | 22.22 | 10,057 | +0.57(+2.64%) |
Nov 09, 2023 | 22.45 | 22.45 | 21.59 | 21.65 | 3,783 | -0.42(-1.92%) |
Nov 08, 2023 | 22.15 | 22.15 | 21.36 | 22.08 | 24,241 | -0.08(-0.36%) |
Nov 07, 2023 | 22.12 | 22.33 | 21.73 | 22.15 | 10,762 | +0.13(+0.58%) |
Nov 06, 2023 | 21.81 | 23.35 | 21.77 | 22.03 | 13,415 | +0.29(+1.31%) |
Nov 03, 2023 | 20.69 | 22.06 | 20.69 | 21.74 | 13,833 | +1.30(+6.36%) |
Nov 02, 2023 | 20.25 | 20.67 | 20.20 | 20.44 | 8,211 | +0.25(+1.22%) |
Nov 01, 2023 | 20.03 | 20.44 | 19.96 | 20.20 | 16,509 | -0.42(-2.05%) |
Oct 31, 2023 | 19.86 | 20.62 | 19.69 | 20.62 | 23,488 | +0.39(+1.95%) |
Oct 30, 2023 | 20.47 | 20.57 | 20.09 | 20.23 | 9,028 | -0.15(-0.72%) |
Oct 27, 2023 | 19.95 | 20.41 | 19.81 | 20.37 | 5,973 | +0.12(+0.58%) |
Oct 26, 2023 | 19.84 | 20.26 | 19.23 | 20.25 | 28,639 | -0.89(-4.19%) |
Oct 25, 2023 | 21.17 | 21.29 | 20.97 | 21.14 | 8,573 | -0.07(-0.33%) |
Oct 24, 2023 | 21.56 | 21.61 | 20.76 | 21.21 | 19,543 | -0.44(-2.05%) |
Oct 23, 2023 | 21.65 | 21.75 | 21.65 | 21.65 | 3,612 | -0.17(-0.77%) |
Oct 20, 2023 | 21.91 | 21.91 | 21.60 | 21.82 | 18,011 | -0.07(-0.32%) |
Oct 19, 2023 | 21.88 | 22.10 | 21.76 | 21.89 | 11,629 | -0.14(-0.63%) |
Oct 18, 2023 | 22.28 | 22.30 | 22.03 | 22.03 | 17,671 | -0.32(-1.45%) |
Oct 17, 2023 | 22.57 | 23.06 | 22.34 | 22.35 | 23,288 | +0.08(+0.35%) |
Oct 16, 2023 | 22.07 | 22.45 | 22.04 | 22.27 | 12,073 | +0.33(+1.53%) |
Oct 13, 2023 | 22.17 | 22.17 | 21.86 | 21.94 | 7,872 | -0.25(-1.11%) |
Oct 12, 2023 | 21.90 | 22.18 | 21.80 | 22.18 | 13,160 | +0.08(+0.36%) |
Oct 11, 2023 | 21.80 | 22.11 | 21.54 | 22.11 | 10,948 | +0.45(+2.09%) |
Oct 10, 2023 | 21.56 | 21.84 | 21.47 | 21.65 | 15,558 | +0.06(+0.27%) |
Oct 09, 2023 | 21.77 | 21.77 | 21.59 | 21.59 | 6,494 | -0.26(-1.17%) |
Oct 06, 2023 | 21.86 | 22.11 | 21.85 | 21.85 | 13,032 | +0.07(+0.32%) |
Oct 05, 2023 | 21.86 | 22.02 | 21.60 | 21.78 | 14,641 | -0.06(-0.27%) |
Oct 04, 2023 | 21.63 | 22.06 | 21.58 | 21.84 | 13,835 | +0.27(+1.23%) |
Oct 03, 2023 | 21.68 | 22.13 | 21.57 | 21.57 | 7,969 | +0.06(+0.27%) |
Oct 02, 2023 | 22.05 | 22.08 | 21.34 | 21.51 | 21,080 | -0.65(-2.93%) |
Sep 29, 2023 | 22.20 | 22.92 | 21.93 | 22.16 | 35,454 | +0.09(+0.40%) |
Sep 28, 2023 | 22.21 | 22.40 | 21.97 | 22.08 | 7,450 | -0.08(-0.36%) |
Sep 27, 2023 | 22.01 | 22.15 | 21.77 | 22.15 | 15,867 | +0.44(+2.04%) |
Sep 26, 2023 | 22.90 | 22.91 | 21.61 | 21.71 | 21,463 | -1.19(-5.20%) |
Sep 25, 2023 | 23.26 | 23.13 | 22.90 | 22.90 | 5,582 | -0.22(-0.94%) |
Sep 22, 2023 | 23.13 | 23.18 | 22.85 | 23.12 | 7,928 | -0.01(-0.04%) |
Sep 21, 2023 | 23.26 | 23.26 | 22.74 | 23.13 | 18,963 | -0.39(-1.66%) |
Sep 20, 2023 | 23.56 | 23.68 | 23.28 | 23.52 | 7,379 | +0.18(+0.75%) |
Sep 19, 2023 | 23.42 | 23.55 | 23.34 | 23.34 | 4,508 | -0.43(-1.81%) |
Sep 18, 2023 | 24.12 | 24.14 | 23.67 | 23.77 | 4,788 | -0.62(-2.56%) |
Sep 15, 2023 | 23.83 | 24.54 | 23.40 | 24.40 | 57,411 | +0.34(+1.42%) |
Sep 14, 2023 | 24.34 | 24.34 | 23.86 | 24.06 | 6,272 | +0.18(+0.74%) |
Sep 13, 2023 | 24.02 | 24.16 | 23.88 | 23.88 | 9,997 | -0.19(-0.77%) |
Sep 12, 2023 | 24.04 | 24.63 | 24.01 | 24.07 | 3,140 | +0.08(+0.33%) |
Sep 11, 2023 | 24.24 | 24.54 | 23.96 | 23.99 | 6,507 | -0.53(-2.15%) |
Sep 08, 2023 | 23.98 | 24.58 | 23.91 | 24.52 | 11,580 | +0.45(+1.87%) |
Sep 07, 2023 | 24.16 | 24.17 | 23.90 | 24.07 | 29,355 | -0.20(-0.80%) |
Sep 06, 2023 | 24.26 | 24.62 | 23.95 | 24.26 | 25,149 | -0.06(-0.24%) |
Sep 05, 2023 | 24.64 | 24.64 | 23.86 | 24.32 | 23,527 | -0.52(-2.08%) |