Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.47 | 23.58 | 23.47 | 23.58 | 684 | +0.14(+0.61%) |
Nov 29, 2023 | 23.61 | 23.61 | 23.43 | 23.43 | 582 | -0.05(-0.21%) |
Nov 28, 2023 | 23.54 | 23.54 | 23.48 | 23.48 | 780 | +0.14(+0.61%) |
Nov 27, 2023 | 23.31 | 23.34 | 23.31 | 23.34 | 1,227 | +0.00(+0.01%) |
Nov 24, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 101 | +0.05(+0.19%) |
Nov 22, 2023 | 23.27 | 23.29 | 23.27 | 23.29 | 226 | +0.11(+0.49%) |
Nov 21, 2023 | 23.23 | 23.23 | 23.09 | 23.18 | 1,323 | -0.02(-0.09%) |
Nov 20, 2023 | 23.18 | 23.23 | 23.17 | 23.20 | 1,310 | -0.03(-0.12%) |
Nov 17, 2023 | 23.28 | 23.28 | 23.23 | 23.23 | 226 | +0.08(+0.35%) |
Nov 16, 2023 | 23.18 | 23.18 | 23.11 | 23.15 | 1,630 | +0.02(+0.07%) |
Nov 15, 2023 | 23.20 | 23.20 | 23.13 | 23.13 | 3,186 | -0.01(-0.03%) |
Nov 14, 2023 | 22.72 | 23.14 | 22.72 | 23.14 | 864 | +0.68(+3.04%) |
Nov 13, 2023 | 22.52 | 22.53 | 22.40 | 22.46 | 97,859 | -0.13(-0.57%) |
Nov 10, 2023 | 22.49 | 22.59 | 22.48 | 22.59 | 1,852 | +0.03(+0.14%) |
Nov 09, 2023 | 22.73 | 22.73 | 22.55 | 22.55 | 682 | -0.16(-0.71%) |
Nov 08, 2023 | 22.73 | 22.73 | 22.68 | 22.72 | 855 | -0.19(-0.81%) |
Nov 07, 2023 | 22.90 | 22.97 | 22.90 | 22.90 | 2,638 | -0.15(-0.67%) |
Nov 06, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 174 | -0.25(-1.08%) |
Nov 03, 2023 | 23.42 | 23.42 | 23.31 | 23.31 | 856 | +0.08(+0.36%) |
Nov 02, 2023 | 23.20 | 23.23 | 23.16 | 23.23 | 565 | +0.64(+2.85%) |
Nov 01, 2023 | 22.46 | 22.58 | 22.43 | 22.58 | 3,316 | +0.27(+1.21%) |
Oct 31, 2023 | 22.30 | 22.31 | 22.30 | 22.31 | 283 | +0.10(+0.45%) |
Oct 30, 2023 | 22.08 | 22.21 | 22.07 | 22.21 | 8,155 | +0.10(+0.44%) |
Oct 27, 2023 | 22.31 | 22.31 | 22.11 | 22.12 | 775 | -0.37(-1.65%) |
Oct 26, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 5 | +0.14(+0.65%) |
Oct 25, 2023 | 22.24 | 22.34 | 22.24 | 22.34 | 828 | +0.03(+0.11%) |
Oct 24, 2023 | 22.23 | 22.32 | 22.23 | 22.32 | 191 | +0.36(+1.63%) |
Oct 23, 2023 | 21.84 | 21.96 | 21.84 | 21.96 | 176 | -0.12(-0.55%) |
Oct 20, 2023 | 22.25 | 22.25 | 22.08 | 22.08 | 512 | -0.23(-1.04%) |
Oct 19, 2023 | 22.48 | 22.48 | 22.31 | 22.31 | 227 | -0.15(-0.69%) |
Oct 18, 2023 | 22.48 | 22.48 | 22.43 | 22.47 | 354 | -0.17(-0.75%) |
Oct 17, 2023 | 22.68 | 22.68 | 22.59 | 22.64 | 592 | -0.03(-0.15%) |
Oct 16, 2023 | 22.58 | 22.67 | 22.54 | 22.67 | 1,454 | +0.25(+1.12%) |
Oct 13, 2023 | 22.42 | 22.43 | 22.38 | 22.42 | 3,442 | +0.13(+0.58%) |
Oct 12, 2023 | 22.38 | 22.38 | 22.29 | 22.29 | 1,221 | -0.31(-1.39%) |
Oct 11, 2023 | 22.41 | 22.61 | 22.41 | 22.61 | 1,576 | +0.25(+1.13%) |
Oct 10, 2023 | 22.33 | 22.35 | 22.31 | 22.35 | 1,510 | +0.27(+1.22%) |
Oct 09, 2023 | 21.91 | 22.09 | 21.91 | 22.08 | 1,287 | +0.22(+1.03%) |
Oct 06, 2023 | 21.42 | 21.86 | 21.42 | 21.86 | 3,402 | +0.30(+1.40%) |
Oct 05, 2023 | 21.53 | 21.60 | 21.49 | 21.56 | 1,795 | +0.02(+0.08%) |
Oct 04, 2023 | 21.52 | 21.54 | 21.35 | 21.54 | 2,366 | +0.05(+0.22%) |
Oct 03, 2023 | 21.27 | 21.49 | 21.27 | 21.49 | 1,446 | -0.06(-0.29%) |
Oct 02, 2023 | 21.92 | 21.92 | 21.55 | 21.55 | 1,244 | -0.81(-3.62%) |
Sep 29, 2023 | 22.34 | 22.36 | 22.32 | 22.36 | 1,044 | -0.05(-0.22%) |
Sep 28, 2023 | 22.78 | 22.78 | 22.41 | 22.41 | 349 | -0.40(-1.75%) |
Sep 27, 2023 | 23.14 | 23.14 | 22.81 | 22.81 | 711 | -0.32(-1.39%) |
Sep 26, 2023 | 23.47 | 23.47 | 23.13 | 23.13 | 4,638 | -0.47(-1.99%) |
Sep 25, 2023 | 23.59 | 23.64 | 23.55 | 23.60 | 14,490 | -0.06(-0.24%) |
Sep 22, 2023 | 23.67 | 23.70 | 23.66 | 23.66 | 817 | -0.04(-0.18%) |
Sep 21, 2023 | 23.87 | 23.91 | 23.70 | 23.70 | 1,237 | -0.32(-1.35%) |
Sep 20, 2023 | 23.99 | 24.18 | 23.99 | 24.03 | 917 | +0.06(+0.23%) |
Sep 19, 2023 | 24.04 | 24.04 | 23.97 | 23.97 | 812 | -0.09(-0.38%) |
Sep 18, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 134 | +0.02(+0.09%) |
Sep 15, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 101 | -0.12(-0.49%) |
Sep 14, 2023 | 23.94 | 24.16 | 23.94 | 24.16 | 3,578 | +0.37(+1.56%) |
Sep 13, 2023 | 23.62 | 23.80 | 23.61 | 23.79 | 3,197 | +0.18(+0.78%) |
Sep 12, 2023 | 23.51 | 23.61 | 23.51 | 23.61 | 1,445 | +0.07(+0.31%) |
Sep 11, 2023 | 23.56 | 23.56 | 23.53 | 23.53 | 408 | +0.02(+0.07%) |
Sep 08, 2023 | 23.40 | 23.52 | 23.40 | 23.52 | 3,106 | +0.13(+0.55%) |
Sep 07, 2023 | 23.20 | 23.41 | 23.20 | 23.39 | 1,810 | +0.22(+0.93%) |
Sep 06, 2023 | 23.20 | 23.20 | 23.17 | 23.17 | 774 | -0.13(-0.58%) |
Sep 05, 2023 | 23.33 | 23.45 | 23.31 | 23.31 | 754 | -0.31(-1.30%) |