Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.92 | 26.98 | 26.86 | 26.96 | 5,629 | +0.10(+0.36%) |
Nov 29, 2023 | 26.90 | 26.90 | 26.86 | 26.86 | 2,374 | -0.15(-0.54%) |
Nov 28, 2023 | 27.04 | 27.04 | 27.00 | 27.01 | 4,278 | +0.22(+0.82%) |
Nov 27, 2023 | 26.77 | 26.83 | 26.72 | 26.79 | 1,455 | -0.14(-0.53%) |
Nov 24, 2023 | 26.81 | 26.93 | 26.81 | 26.93 | 1,680 | +0.09(+0.33%) |
Nov 22, 2023 | 26.83 | 26.84 | 26.83 | 26.84 | 124 | -0.05(-0.18%) |
Nov 21, 2023 | 27.03 | 27.03 | 26.88 | 26.89 | 2,012 | -0.25(-0.91%) |
Nov 20, 2023 | 26.90 | 27.16 | 26.90 | 27.14 | 82,808 | +0.40(+1.50%) |
Nov 17, 2023 | 26.69 | 26.77 | 26.68 | 26.74 | 9,301 | +0.01(+0.06%) |
Nov 16, 2023 | 26.75 | 26.80 | 26.59 | 26.72 | 19,454 | -0.24(-0.88%) |
Nov 15, 2023 | 26.95 | 27.09 | 26.87 | 26.96 | 5,486,750 | +0.26(+0.96%) |
Nov 14, 2023 | 26.49 | 26.72 | 26.49 | 26.70 | 5,965,714 | +0.58(+2.24%) |
Nov 13, 2023 | 26.01 | 26.25 | 25.94 | 26.12 | 4,911,041 | +0.12(+0.46%) |
Nov 10, 2023 | 26.03 | 26.04 | 25.93 | 26.00 | 3,548 | +0.17(+0.65%) |
Nov 09, 2023 | 26.09 | 26.09 | 25.82 | 25.83 | 1,806 | -0.19(-0.74%) |
Nov 08, 2023 | 25.96 | 26.04 | 25.96 | 26.02 | 465 | -0.17(-0.65%) |
Nov 07, 2023 | 26.19 | 26.20 | 26.19 | 26.19 | 710 | +0.02(+0.06%) |
Nov 06, 2023 | 26.30 | 26.30 | 26.11 | 26.18 | 3,566 | +0.20(+0.76%) |
Nov 03, 2023 | 25.88 | 25.98 | 25.88 | 25.98 | 2,729 | +0.50(+1.96%) |
Nov 02, 2023 | 25.45 | 25.49 | 25.45 | 25.48 | 1,052 | +0.46(+1.83%) |
Nov 01, 2023 | 25.00 | 25.02 | 25.00 | 25.02 | 1,074 | +0.22(+0.90%) |
Oct 31, 2023 | 24.74 | 24.80 | 24.63 | 24.80 | 7,427 | -0.16(-0.64%) |
Oct 30, 2023 | 25.11 | 25.12 | 24.96 | 24.96 | 1,052 | +0.25(+1.00%) |
Oct 27, 2023 | 24.83 | 24.83 | 24.71 | 24.71 | 2,517 | -0.08(-0.32%) |
Oct 26, 2023 | 24.80 | 24.80 | 24.66 | 24.79 | 3,019 | -0.07(-0.30%) |
Oct 25, 2023 | 24.94 | 24.94 | 24.87 | 24.87 | 4,168 | -0.36(-1.43%) |
Oct 24, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | +0.34(+1.37%) |
Oct 23, 2023 | 24.81 | 24.95 | 24.81 | 24.89 | 2,234 | -0.01(-0.03%) |
Oct 20, 2023 | 25.03 | 25.03 | 24.89 | 24.89 | 637 | -0.33(-1.32%) |
Oct 19, 2023 | 25.29 | 25.29 | 25.23 | 25.23 | 2,682 | -0.07(-0.26%) |
Oct 18, 2023 | 25.34 | 25.34 | 25.29 | 25.29 | 402 | -0.42(-1.64%) |
Oct 17, 2023 | 25.58 | 25.82 | 25.58 | 25.71 | 2,600 | -0.11(-0.44%) |
Oct 16, 2023 | 25.80 | 25.87 | 25.80 | 25.83 | 1,768 | +0.19(+0.73%) |
Oct 13, 2023 | 25.86 | 25.86 | 25.63 | 25.64 | 3,224 | -0.12(-0.45%) |
Oct 12, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 50 | -0.30(-1.16%) |
Oct 11, 2023 | 26.07 | 26.07 | 26.06 | 26.06 | 109 | +0.16(+0.60%) |
Oct 10, 2023 | 25.87 | 25.91 | 25.87 | 25.91 | 997 | +0.38(+1.50%) |
Oct 09, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 150 | -0.15(-0.58%) |
Oct 06, 2023 | 25.76 | 25.76 | 25.67 | 25.67 | 456 | +0.39(+1.53%) |
Oct 05, 2023 | 25.15 | 25.30 | 25.15 | 25.29 | 3,412 | +0.11(+0.44%) |
Oct 04, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 951 | -0.02(-0.07%) |
Oct 03, 2023 | 25.22 | 25.23 | 25.18 | 25.19 | 796 | -0.33(-1.29%) |
Oct 02, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 79 | -0.10(-0.37%) |
Sep 29, 2023 | 25.72 | 25.72 | 25.62 | 25.62 | 509 | +0.00(+0.01%) |
Sep 28, 2023 | 25.48 | 25.62 | 25.48 | 25.62 | 647 | +0.05(+0.20%) |
Sep 27, 2023 | 25.75 | 25.75 | 25.47 | 25.56 | 1,341 | +0.05(+0.21%) |
Sep 26, 2023 | 25.70 | 25.70 | 25.48 | 25.51 | 595 | -0.38(-1.47%) |
Sep 25, 2023 | 25.90 | 25.89 | 25.89 | 25.89 | 2,632 | -0.15(-0.57%) |
Sep 22, 2023 | 26.02 | 26.09 | 26.02 | 26.04 | 430 | +0.29(+1.13%) |
Sep 21, 2023 | 25.82 | 25.82 | 25.75 | 25.75 | 486 | -0.44(-1.68%) |
Sep 20, 2023 | 26.38 | 26.45 | 26.18 | 26.19 | 7,991 | -0.13(-0.50%) |
Sep 19, 2023 | 26.29 | 26.32 | 26.29 | 26.32 | 1,049 | -0.15(-0.55%) |
Sep 18, 2023 | 26.26 | 26.47 | 26.26 | 26.47 | 2,201 | -0.08(-0.29%) |
Sep 15, 2023 | 26.58 | 26.61 | 26.54 | 26.54 | 498 | -0.11(-0.40%) |
Sep 14, 2023 | 26.58 | 26.68 | 26.58 | 26.65 | 924 | +0.18(+0.67%) |
Sep 13, 2023 | 26.49 | 26.53 | 26.46 | 26.47 | 2,891 | -0.05(-0.18%) |
Sep 12, 2023 | 26.48 | 26.55 | 26.48 | 26.52 | 1,767 | -0.03(-0.10%) |
Sep 11, 2023 | 26.56 | 26.56 | 26.55 | 26.55 | 393 | +0.33(+1.25%) |
Sep 08, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 389 | +0.03(+0.10%) |
Sep 07, 2023 | 26.23 | 26.23 | 26.19 | 26.19 | 217 | -0.31(-1.18%) |
Sep 06, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 34 | -0.15(-0.55%) |
Sep 05, 2023 | 26.74 | 26.74 | 26.65 | 26.65 | 284 | -0.21(-0.80%) |