Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.05 | 24.10 | 24.03 | 24.10 | 1,487 | +0.18(+0.77%) |
Nov 29, 2023 | 23.87 | 24.00 | 23.86 | 23.91 | 4,165 | -0.08(-0.33%) |
Nov 28, 2023 | 24.00 | 24.00 | 23.99 | 23.99 | 1,104 | -0.02(-0.08%) |
Nov 27, 2023 | 24.03 | 24.04 | 23.99 | 24.01 | 3,226 | -0.11(-0.45%) |
Nov 24, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 102 | +0.10(+0.41%) |
Nov 22, 2023 | 23.89 | 24.10 | 23.87 | 24.02 | 11,150 | -0.01(-0.06%) |
Nov 21, 2023 | 23.83 | 24.09 | 23.83 | 24.04 | 3,420 | -0.00(-0.02%) |
Nov 20, 2023 | 24.07 | 24.10 | 23.93 | 24.04 | 2,966 | +0.05(+0.20%) |
Nov 17, 2023 | 23.94 | 24.12 | 23.82 | 23.99 | 7,466 | +0.24(+1.01%) |
Nov 16, 2023 | 23.90 | 23.90 | 23.73 | 23.75 | 2,171 | -0.35(-1.46%) |
Nov 15, 2023 | 24.07 | 24.20 | 24.07 | 24.10 | 2,133 | +0.14(+0.57%) |
Nov 14, 2023 | 24.00 | 24.02 | 23.94 | 23.97 | 4,380 | +0.55(+2.36%) |
Nov 13, 2023 | 23.38 | 24.24 | 23.38 | 23.41 | 25,295 | -0.07(-0.30%) |
Nov 10, 2023 | 23.36 | 23.48 | 23.36 | 23.48 | 546 | +0.26(+1.13%) |
Nov 09, 2023 | 23.43 | 23.43 | 23.22 | 23.22 | 732 | -0.17(-0.71%) |
Nov 08, 2023 | 23.61 | 23.61 | 23.39 | 23.39 | 2,108 | -0.15(-0.62%) |
Nov 07, 2023 | 23.70 | 23.70 | 23.53 | 23.53 | 2,933 | -0.17(-0.70%) |
Nov 06, 2023 | 23.81 | 23.81 | 23.67 | 23.70 | 3,267 | -0.17(-0.70%) |
Nov 03, 2023 | 23.93 | 24.06 | 23.73 | 23.86 | 6,113 | +0.21(+0.91%) |
Nov 02, 2023 | 23.38 | 23.65 | 23.36 | 23.65 | 3,497 | +0.26(+1.13%) |
Nov 01, 2023 | 23.22 | 23.39 | 23.18 | 23.39 | 671 | +0.22(+0.97%) |
Oct 31, 2023 | 23.06 | 23.32 | 22.99 | 23.16 | 8,725 | +0.13(+0.55%) |
Oct 30, 2023 | 23.21 | 23.21 | 22.99 | 23.04 | 2,694 | +0.26(+1.15%) |
Oct 27, 2023 | 23.36 | 23.36 | 22.60 | 22.77 | 7,594 | -0.42(-1.80%) |
Oct 26, 2023 | 23.10 | 23.19 | 23.06 | 23.19 | 2,292 | -0.05(-0.19%) |
Oct 25, 2023 | 23.35 | 23.38 | 23.24 | 23.24 | 2,514 | -0.17(-0.73%) |
Oct 24, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22 | +0.08(+0.34%) |
Oct 23, 2023 | 23.24 | 23.33 | 23.24 | 23.33 | 1,210 | -0.16(-0.67%) |
Oct 20, 2023 | 23.56 | 23.71 | 23.48 | 23.48 | 3,910 | -0.21(-0.90%) |
Oct 19, 2023 | 23.87 | 23.90 | 23.70 | 23.70 | 453 | -0.34(-1.42%) |
Oct 18, 2023 | 23.71 | 24.04 | 23.71 | 24.04 | 2,385 | -0.14(-0.57%) |
Oct 17, 2023 | 23.99 | 24.18 | 23.97 | 24.18 | 13,191 | +0.12(+0.50%) |
Oct 16, 2023 | 23.99 | 24.06 | 23.99 | 24.06 | 622 | +0.30(+1.27%) |
Oct 13, 2023 | 23.93 | 23.93 | 23.59 | 23.76 | 6,123 | -0.11(-0.45%) |
Oct 12, 2023 | 23.79 | 23.86 | 23.61 | 23.86 | 2,831 | -0.13(-0.53%) |
Oct 11, 2023 | 24.10 | 24.11 | 23.77 | 23.99 | 9,597 | -0.04(-0.18%) |
Oct 10, 2023 | 23.90 | 24.12 | 23.79 | 24.03 | 9,041 | +0.19(+0.79%) |
Oct 09, 2023 | 23.63 | 23.85 | 23.63 | 23.85 | 1,331 | +0.20(+0.86%) |
Oct 06, 2023 | 23.39 | 23.68 | 23.39 | 23.64 | 14,229 | +0.04(+0.16%) |
Oct 05, 2023 | 23.44 | 23.60 | 23.44 | 23.60 | 1,002 | -0.01(-0.04%) |
Oct 04, 2023 | 23.59 | 23.71 | 23.23 | 23.61 | 6,348 | -0.01(-0.04%) |
Oct 03, 2023 | 23.75 | 23.75 | 23.62 | 23.62 | 888 | -0.28(-1.17%) |
Oct 02, 2023 | 24.11 | 24.11 | 23.79 | 23.90 | 1,394 | -0.28(-1.16%) |
Sep 29, 2023 | 24.24 | 24.39 | 24.18 | 24.18 | 10,430 | -0.10(-0.41%) |
Sep 28, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 98 | +0.19(+0.78%) |
Sep 27, 2023 | 24.07 | 24.24 | 24.06 | 24.10 | 5,083 | -0.05(-0.22%) |
Sep 26, 2023 | 24.25 | 24.25 | 24.15 | 24.15 | 524 | -0.26(-1.08%) |
Sep 25, 2023 | 24.16 | 24.41 | 24.31 | 24.41 | 1,576 | +0.01(+0.04%) |
Sep 22, 2023 | 24.46 | 24.46 | 24.40 | 24.40 | 255 | -0.15(-0.60%) |
Sep 21, 2023 | 24.52 | 24.66 | 24.50 | 24.55 | 11,283 | -0.25(-0.99%) |
Sep 20, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 176 | -0.04(-0.14%) |
Sep 19, 2023 | 24.65 | 24.83 | 24.65 | 24.83 | 253 | +0.03(+0.12%) |
Sep 18, 2023 | 24.75 | 24.91 | 24.75 | 24.80 | 1,048 | -0.18(-0.74%) |
Sep 15, 2023 | 24.82 | 25.05 | 24.82 | 24.98 | 1,974 | -0.03(-0.12%) |
Sep 14, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 297 | +0.34(+1.39%) |
Sep 13, 2023 | 24.74 | 24.74 | 24.67 | 24.67 | 4,709 | -0.26(-1.03%) |
Sep 12, 2023 | 24.61 | 24.93 | 24.61 | 24.93 | 3,743 | +0.17(+0.70%) |
Sep 11, 2023 | 24.92 | 24.92 | 24.75 | 24.75 | 338 | +0.09(+0.35%) |
Sep 08, 2023 | 24.64 | 24.83 | 24.52 | 24.66 | 4,145 | +0.16(+0.66%) |
Sep 07, 2023 | 24.63 | 24.65 | 24.35 | 24.50 | 2,661 | -0.16(-0.66%) |
Sep 06, 2023 | 24.63 | 24.67 | 24.63 | 24.67 | 409 | -0.12(-0.49%) |
Sep 05, 2023 | 24.91 | 24.91 | 24.79 | 24.79 | 334 | -0.33(-1.29%) |