Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.91 | 27.04 | 26.91 | 27.04 | 12,973 | -0.03(-0.09%) |
Nov 29, 2023 | 27.10 | 27.14 | 26.97 | 27.07 | 9,256 | +0.01(+0.03%) |
Nov 28, 2023 | 26.83 | 27.11 | 26.83 | 27.06 | 6,805 | +0.28(+1.03%) |
Nov 27, 2023 | 26.68 | 26.82 | 26.66 | 26.78 | 23,739 | +0.02(+0.08%) |
Nov 24, 2023 | 26.79 | 26.81 | 26.75 | 26.76 | 1,304 | -0.03(-0.10%) |
Nov 22, 2023 | 26.74 | 26.81 | 26.74 | 26.79 | 890 | -0.18(-0.66%) |
Nov 21, 2023 | 27.10 | 27.10 | 26.91 | 26.97 | 2,550 | -0.09(-0.34%) |
Nov 20, 2023 | 26.96 | 27.09 | 26.96 | 27.06 | 9,593 | +0.27(+1.03%) |
Nov 17, 2023 | 26.73 | 26.78 | 26.68 | 26.78 | 18,096 | +0.13(+0.50%) |
Nov 16, 2023 | 26.65 | 26.69 | 26.64 | 26.65 | 2,798 | -0.01(-0.03%) |
Nov 15, 2023 | 26.68 | 26.69 | 26.60 | 26.66 | 3,372 | +0.08(+0.29%) |
Nov 14, 2023 | 26.42 | 26.58 | 26.41 | 26.58 | 7,032 | +0.77(+2.97%) |
Nov 13, 2023 | 25.83 | 25.87 | 25.81 | 25.81 | 1,846 | -0.12(-0.45%) |
Nov 10, 2023 | 25.79 | 25.97 | 25.75 | 25.93 | 7,059 | +0.27(+1.03%) |
Nov 09, 2023 | 25.92 | 25.92 | 25.66 | 25.66 | 4,550 | -0.15(-0.58%) |
Nov 08, 2023 | 25.89 | 25.89 | 25.78 | 25.81 | 2,135 | -0.15(-0.57%) |
Nov 07, 2023 | 25.85 | 26.01 | 25.82 | 25.96 | 6,328 | -0.11(-0.43%) |
Nov 06, 2023 | 26.15 | 26.18 | 26.05 | 26.07 | 14,156 | +0.19(+0.75%) |
Nov 03, 2023 | 25.85 | 25.95 | 25.84 | 25.88 | 6,103 | +0.39(+1.51%) |
Nov 02, 2023 | 25.37 | 25.49 | 25.35 | 25.49 | 2,820 | +0.56(+2.26%) |
Nov 01, 2023 | 24.67 | 24.96 | 24.61 | 24.93 | 8,281 | +0.32(+1.29%) |
Oct 31, 2023 | 24.65 | 24.65 | 24.46 | 24.61 | 10,284 | -0.07(-0.29%) |
Oct 30, 2023 | 24.82 | 24.82 | 24.61 | 24.68 | 6,434 | +0.22(+0.91%) |
Oct 27, 2023 | 24.59 | 24.67 | 24.45 | 24.46 | 9,824 | -0.07(-0.29%) |
Oct 26, 2023 | 24.52 | 24.62 | 24.42 | 24.53 | 88,100 | -0.20(-0.79%) |
Oct 25, 2023 | 24.79 | 24.79 | 24.67 | 24.72 | 8,583 | -0.28(-1.12%) |
Oct 24, 2023 | 24.99 | 25.02 | 24.89 | 25.00 | 15,554 | +0.21(+0.84%) |
Oct 23, 2023 | 24.73 | 24.89 | 24.69 | 24.80 | 5,320 | -0.06(-0.22%) |
Oct 20, 2023 | 24.94 | 24.94 | 24.85 | 24.85 | 5,356 | -0.22(-0.90%) |
Oct 19, 2023 | 25.04 | 25.27 | 25.04 | 25.08 | 4,576 | -0.04(-0.15%) |
Oct 18, 2023 | 25.21 | 25.29 | 25.06 | 25.11 | 17,422 | -0.36(-1.42%) |
Oct 17, 2023 | 25.39 | 25.63 | 25.39 | 25.48 | 7,232 | -0.10(-0.39%) |
Oct 16, 2023 | 25.53 | 25.60 | 25.43 | 25.58 | 9,809 | +0.28(+1.12%) |
Oct 13, 2023 | 25.47 | 25.47 | 25.29 | 25.29 | 5,164 | -0.05(-0.21%) |
Oct 12, 2023 | 25.42 | 25.42 | 25.26 | 25.35 | 4,279 | -0.22(-0.86%) |
Oct 11, 2023 | 25.52 | 25.65 | 25.52 | 25.57 | 11,742 | +0.13(+0.53%) |
Oct 10, 2023 | 25.38 | 25.48 | 25.34 | 25.43 | 13,483 | +0.34(+1.36%) |
Oct 09, 2023 | 24.86 | 25.09 | 24.86 | 25.09 | 5,776 | -0.06(-0.25%) |
Oct 06, 2023 | 24.87 | 25.22 | 24.87 | 25.16 | 3,977 | +0.27(+1.07%) |
Oct 05, 2023 | 24.73 | 24.94 | 24.70 | 24.89 | 7,082 | +0.12(+0.47%) |
Oct 04, 2023 | 24.88 | 24.88 | 24.77 | 24.77 | 5,696 | -0.00(-0.00%) |
Oct 03, 2023 | 24.85 | 25.02 | 24.72 | 24.77 | 7,684 | -0.27(-1.09%) |
Oct 02, 2023 | 25.07 | 25.08 | 24.89 | 25.05 | 10,441 | -0.08(-0.33%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.10 | 25.13 | 2,103 | -0.06(-0.23%) |
Sep 28, 2023 | 25.22 | 25.23 | 25.12 | 25.19 | 2,440 | +0.16(+0.65%) |
Sep 27, 2023 | 25.14 | 25.14 | 25.02 | 25.02 | 2,958 | -0.00(-0.01%) |
Sep 26, 2023 | 25.25 | 25.25 | 24.99 | 25.03 | 11,567 | -0.45(-1.75%) |
Sep 25, 2023 | 25.46 | 25.52 | 25.47 | 25.47 | 1,578 | -0.02(-0.08%) |
Sep 22, 2023 | 25.79 | 25.79 | 25.43 | 25.49 | 10,891 | +0.17(+0.69%) |
Sep 21, 2023 | 25.49 | 25.49 | 25.28 | 25.32 | 13,705 | -0.53(-2.04%) |
Sep 20, 2023 | 26.05 | 26.05 | 25.84 | 25.84 | 701 | -0.05(-0.19%) |
Sep 19, 2023 | 25.94 | 25.94 | 25.89 | 25.89 | 1,328 | -0.12(-0.46%) |
Sep 18, 2023 | 26.07 | 26.10 | 25.90 | 26.01 | 5,912 | +0.05(+0.20%) |
Sep 15, 2023 | 26.17 | 26.18 | 25.96 | 25.96 | 1,361 | -0.24(-0.92%) |
Sep 14, 2023 | 26.15 | 26.24 | 26.15 | 26.20 | 1,522 | +0.20(+0.78%) |
Sep 13, 2023 | 26.02 | 26.04 | 26.00 | 26.00 | 850 | +0.03(+0.11%) |
Sep 12, 2023 | 25.90 | 25.97 | 25.82 | 25.97 | 4,861 | -0.08(-0.30%) |
Sep 11, 2023 | 25.97 | 26.05 | 25.97 | 26.05 | 862 | +0.34(+1.34%) |
Sep 08, 2023 | 25.81 | 25.81 | 25.69 | 25.70 | 1,313 | +0.10(+0.40%) |
Sep 07, 2023 | 25.71 | 25.71 | 25.60 | 25.60 | 2,329 | -0.11(-0.44%) |
Sep 06, 2023 | 25.84 | 25.84 | 25.70 | 25.71 | 2,432 | -0.20(-0.78%) |
Sep 05, 2023 | 25.98 | 26.01 | 25.87 | 25.92 | 3,951 | -0.10(-0.38%) |