Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.66 | 22.84 | 22.40 | 22.75 | 743,935 | +0.16(+0.70%) |
Nov 29, 2023 | 22.61 | 23.05 | 22.54 | 22.59 | 482,665 | +0.13(+0.57%) |
Nov 28, 2023 | 22.52 | 22.66 | 22.23 | 22.46 | 684,456 | -0.09(-0.39%) |
Nov 27, 2023 | 22.67 | 22.71 | 22.42 | 22.55 | 369,872 | -0.18(-0.78%) |
Nov 24, 2023 | 22.66 | 22.86 | 22.66 | 22.73 | 159,612 | +0.10(+0.44%) |
Nov 22, 2023 | 22.62 | 22.74 | 22.51 | 22.63 | 397,340 | +0.17(+0.75%) |
Nov 21, 2023 | 22.31 | 22.62 | 22.23 | 22.46 | 402,965 | +0.11(+0.49%) |
Nov 20, 2023 | 22.44 | 22.61 | 22.24 | 22.36 | 635,903 | -0.05(-0.22%) |
Nov 17, 2023 | 22.72 | 22.72 | 22.12 | 22.40 | 597,934 | -0.15(-0.66%) |
Nov 16, 2023 | 22.84 | 22.98 | 22.22 | 22.55 | 561,308 | -0.30(-1.30%) |
Nov 15, 2023 | 22.28 | 23.19 | 22.28 | 22.85 | 1,117,479 | +0.61(+2.75%) |
Nov 14, 2023 | 22.01 | 22.59 | 22.00 | 22.24 | 510,977 | +0.56(+2.60%) |
Nov 13, 2023 | 21.79 | 21.85 | 21.38 | 21.67 | 551,068 | -0.18(-0.81%) |
Nov 10, 2023 | 21.26 | 21.86 | 21.15 | 21.85 | 583,962 | +0.63(+2.98%) |
Nov 09, 2023 | 21.53 | 21.53 | 21.13 | 21.22 | 600,764 | -0.29(-1.33%) |
Nov 08, 2023 | 21.97 | 22.03 | 21.49 | 21.51 | 746,468 | -0.33(-1.49%) |
Nov 07, 2023 | 21.57 | 22.03 | 21.41 | 21.83 | 661,926 | +0.12(+0.55%) |
Nov 06, 2023 | 22.02 | 22.02 | 21.45 | 21.71 | 845,203 | -0.16(-0.72%) |
Nov 03, 2023 | 21.40 | 22.15 | 21.39 | 21.87 | 1,310,096 | -0.02(-0.09%) |
Nov 02, 2023 | 23.83 | 23.83 | 21.51 | 21.89 | 1,317,800 | -3.16(-12.62%) |
Nov 01, 2023 | 25.02 | 25.19 | 24.79 | 25.05 | 534,087 | +0.03(+0.12%) |
Oct 31, 2023 | 25.14 | 25.30 | 24.95 | 25.02 | 529,129 | -0.14(-0.55%) |
Oct 30, 2023 | 25.01 | 25.26 | 24.76 | 25.16 | 461,470 | +0.44(+1.80%) |
Oct 27, 2023 | 25.35 | 25.56 | 24.50 | 24.72 | 848,307 | -0.56(-2.23%) |
Oct 26, 2023 | 25.64 | 25.73 | 25.12 | 25.28 | 607,540 | -0.36(-1.39%) |
Oct 25, 2023 | 25.79 | 25.82 | 25.23 | 25.64 | 386,675 | -0.28(-1.07%) |
Oct 24, 2023 | 26.15 | 26.15 | 25.68 | 25.91 | 481,378 | -0.11(-0.42%) |
Oct 23, 2023 | 26.26 | 26.42 | 25.97 | 26.02 | 487,491 | -0.34(-1.27%) |
Oct 20, 2023 | 26.21 | 26.98 | 26.17 | 26.36 | 658,544 | +0.41(+1.60%) |
Oct 19, 2023 | 26.30 | 26.41 | 25.85 | 25.94 | 522,655 | -0.28(-1.06%) |
Oct 18, 2023 | 27.18 | 27.22 | 26.21 | 26.22 | 737,022 | -1.30(-4.74%) |
Oct 17, 2023 | 27.09 | 27.83 | 27.09 | 27.52 | 642,958 | +0.44(+1.64%) |
Oct 16, 2023 | 26.59 | 27.33 | 26.59 | 27.08 | 362,610 | +0.56(+2.12%) |
Oct 13, 2023 | 26.91 | 27.04 | 26.32 | 26.51 | 469,599 | -0.34(-1.25%) |
Oct 12, 2023 | 27.20 | 27.20 | 26.60 | 26.85 | 532,601 | -0.35(-1.27%) |
Oct 11, 2023 | 27.08 | 27.37 | 27.05 | 27.20 | 577,589 | +0.16(+0.58%) |
Oct 10, 2023 | 26.87 | 27.28 | 26.85 | 27.04 | 566,221 | +0.20(+0.74%) |
Oct 09, 2023 | 26.39 | 26.94 | 26.39 | 26.84 | 436,856 | +0.28(+1.04%) |
Oct 06, 2023 | 26.11 | 26.84 | 26.11 | 26.56 | 414,315 | +0.30(+1.13%) |
Oct 05, 2023 | 26.43 | 26.64 | 26.11 | 26.27 | 484,971 | -0.18(-0.67%) |
Oct 04, 2023 | 26.48 | 26.65 | 26.10 | 26.45 | 509,967 | -0.01(-0.04%) |
Oct 03, 2023 | 26.66 | 27.06 | 26.31 | 26.45 | 636,783 | -0.44(-1.65%) |
Oct 02, 2023 | 27.20 | 27.30 | 26.69 | 26.90 | 479,335 | -0.45(-1.66%) |
Sep 29, 2023 | 27.45 | 27.71 | 27.31 | 27.35 | 611,712 | +0.19(+0.69%) |
Sep 28, 2023 | 26.99 | 27.27 | 26.81 | 27.17 | 742,882 | +0.19(+0.70%) |
Sep 27, 2023 | 27.17 | 27.24 | 26.67 | 26.98 | 912,248 | -0.12(-0.44%) |
Sep 26, 2023 | 27.64 | 27.76 | 27.10 | 27.10 | 690,911 | -0.68(-2.45%) |
Sep 25, 2023 | 27.30 | 27.96 | 27.73 | 27.78 | 434,327 | +0.39(+1.41%) |
Sep 22, 2023 | 27.60 | 27.80 | 27.37 | 27.39 | 270,755 | -0.17(-0.61%) |
Sep 21, 2023 | 27.96 | 28.00 | 27.54 | 27.56 | 349,958 | -0.39(-1.38%) |
Sep 20, 2023 | 28.04 | 28.23 | 27.91 | 27.95 | 401,230 | +0.08(+0.28%) |
Sep 19, 2023 | 28.07 | 28.21 | 27.60 | 27.87 | 349,731 | -0.21(-0.74%) |
Sep 18, 2023 | 27.98 | 28.36 | 27.84 | 28.07 | 738,207 | +0.19(+0.67%) |
Sep 15, 2023 | 27.89 | 28.10 | 27.80 | 27.89 | 868,817 | -0.08(-0.28%) |
Sep 14, 2023 | 27.85 | 28.15 | 27.71 | 27.97 | 666,684 | +0.35(+1.25%) |
Sep 13, 2023 | 27.18 | 27.83 | 27.01 | 27.62 | 637,208 | +0.42(+1.56%) |
Sep 12, 2023 | 27.50 | 27.69 | 27.08 | 27.20 | 460,010 | -0.42(-1.54%) |
Sep 11, 2023 | 27.62 | 27.80 | 27.53 | 27.62 | 300,551 | +0.09(+0.32%) |
Sep 08, 2023 | 27.63 | 27.90 | 27.45 | 27.53 | 415,186 | -0.12(-0.43%) |
Sep 07, 2023 | 27.66 | 27.92 | 27.41 | 27.65 | 551,593 | +0.02(+0.07%) |
Sep 06, 2023 | 28.03 | 28.23 | 27.30 | 27.63 | 583,367 | -0.44(-1.58%) |
Sep 05, 2023 | 28.62 | 28.65 | 28.00 | 28.07 | 603,051 | -0.63(-2.20%) |