Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.37 | 23.47 | 23.37 | 23.41 | 127,412 | +0.00(+0.00%) |
Nov 29, 2023 | 23.25 | 23.46 | 23.25 | 23.41 | 343,009 | +0.15(+0.63%) |
Nov 28, 2023 | 23.12 | 23.26 | 23.12 | 23.26 | 84,779 | +0.07(+0.30%) |
Nov 27, 2023 | 23.09 | 23.21 | 23.09 | 23.19 | 119,559 | +0.07(+0.32%) |
Nov 24, 2023 | 23.14 | 23.14 | 23.10 | 23.12 | 11,302 | -0.02(-0.11%) |
Nov 22, 2023 | 23.05 | 23.15 | 23.05 | 23.14 | 663,172 | +0.09(+0.38%) |
Nov 21, 2023 | 23.02 | 23.08 | 23.02 | 23.06 | 84,422 | +0.03(+0.13%) |
Nov 20, 2023 | 22.93 | 23.04 | 22.93 | 23.03 | 55,764 | +0.08(+0.34%) |
Nov 17, 2023 | 22.88 | 22.95 | 22.88 | 22.95 | 62,092 | +0.06(+0.26%) |
Nov 16, 2023 | 22.93 | 22.94 | 22.83 | 22.89 | 85,122 | +0.10(+0.43%) |
Nov 15, 2023 | 22.79 | 22.84 | 22.76 | 22.79 | 136,232 | -0.05(-0.21%) |
Nov 14, 2023 | 22.66 | 22.84 | 22.66 | 22.84 | 65,752 | +0.20(+0.87%) |
Nov 13, 2023 | 22.56 | 22.64 | 22.56 | 22.64 | 63,437 | +0.01(+0.04%) |
Nov 10, 2023 | 22.63 | 22.63 | 22.58 | 22.63 | 114,924 | +0.15(+0.65%) |
Nov 09, 2023 | 22.57 | 22.60 | 22.47 | 22.49 | 84,581 | -0.06(-0.26%) |
Nov 08, 2023 | 22.49 | 22.57 | 22.46 | 22.55 | 207,120 | +0.04(+0.17%) |
Nov 07, 2023 | 22.36 | 22.51 | 22.36 | 22.51 | 70,040 | +0.18(+0.79%) |
Nov 06, 2023 | 22.41 | 22.42 | 22.28 | 22.33 | 41,809 | -0.05(-0.22%) |
Nov 03, 2023 | 22.36 | 22.46 | 22.36 | 22.38 | 118,631 | +0.21(+0.93%) |
Nov 02, 2023 | 22.18 | 22.18 | 21.96 | 22.17 | 82,171 | +0.22(+0.98%) |
Nov 01, 2023 | 21.90 | 22.04 | 21.90 | 21.96 | 106,491 | +0.10(+0.45%) |
Oct 31, 2023 | 21.89 | 21.92 | 21.86 | 21.86 | 64,995 | -0.08(-0.36%) |
Oct 30, 2023 | 21.99 | 21.99 | 21.89 | 21.94 | 56,277 | +0.01(+0.04%) |
Oct 27, 2023 | 21.99 | 21.99 | 21.90 | 21.93 | 54,915 | -0.01(-0.04%) |
Oct 26, 2023 | 21.86 | 21.97 | 21.86 | 21.94 | 89,253 | +0.08(+0.36%) |
Oct 25, 2023 | 21.94 | 21.94 | 21.86 | 21.86 | 98,897 | -0.08(-0.36%) |
Oct 24, 2023 | 21.92 | 21.97 | 21.90 | 21.94 | 70,572 | +0.00(+0.00%) |
Oct 23, 2023 | 22.00 | 22.00 | 21.87 | 21.94 | 56,801 | +0.02(+0.09%) |
Oct 20, 2023 | 22.00 | 22.00 | 21.89 | 21.92 | 46,323 | +0.02(+0.09%) |
Oct 19, 2023 | 21.97 | 22.01 | 21.88 | 21.90 | 478,283 | -0.15(-0.67%) |
Oct 18, 2023 | 22.11 | 22.11 | 21.99 | 22.04 | 95,163 | -0.06(-0.27%) |
Oct 17, 2023 | 22.28 | 22.28 | 22.09 | 22.10 | 30,826 | -0.13(-0.59%) |
Oct 16, 2023 | 22.36 | 22.36 | 22.22 | 22.24 | 161,427 | -0.16(-0.72%) |
Oct 13, 2023 | 22.32 | 22.40 | 22.32 | 22.40 | 82,026 | +0.08(+0.35%) |
Oct 12, 2023 | 22.39 | 22.40 | 22.30 | 22.32 | 63,529 | -0.04(-0.20%) |
Oct 11, 2023 | 22.39 | 22.40 | 22.30 | 22.36 | 67,350 | +0.13(+0.59%) |
Oct 10, 2023 | 22.15 | 22.23 | 22.12 | 22.23 | 47,376 | +0.04(+0.18%) |
Oct 09, 2023 | 22.09 | 22.19 | 22.05 | 22.19 | 85,796 | +0.21(+0.93%) |
Oct 06, 2023 | 22.00 | 22.07 | 21.98 | 21.99 | 120,698 | -0.21(-0.97%) |
Oct 05, 2023 | 22.18 | 22.20 | 22.14 | 22.20 | 44,223 | +0.09(+0.40%) |
Oct 04, 2023 | 22.08 | 22.14 | 22.08 | 22.11 | 140,006 | +0.06(+0.27%) |
Oct 03, 2023 | 22.04 | 22.15 | 22.04 | 22.05 | 160,160 | -0.12(-0.53%) |
Oct 02, 2023 | 22.32 | 22.32 | 22.15 | 22.17 | 84,760 | -0.08(-0.37%) |
Sep 29, 2023 | 22.23 | 22.31 | 22.23 | 22.25 | 107,933 | +0.02(+0.11%) |
Sep 28, 2023 | 22.35 | 22.35 | 22.21 | 22.23 | 71,846 | -0.12(-0.54%) |
Sep 27, 2023 | 22.45 | 22.45 | 22.32 | 22.35 | 70,583 | -0.05(-0.22%) |
Sep 26, 2023 | 22.45 | 22.45 | 22.36 | 22.40 | 125,278 | -0.01(-0.04%) |
Sep 25, 2023 | 22.51 | 22.51 | 22.41 | 22.41 | 129,733 | -0.23(-1.03%) |
Sep 22, 2023 | 22.64 | 22.66 | 22.60 | 22.64 | 37,238 | +0.05(+0.22%) |
Sep 21, 2023 | 22.61 | 22.78 | 22.60 | 22.60 | 90,273 | -0.23(-1.02%) |
Sep 20, 2023 | 22.87 | 22.87 | 22.82 | 22.83 | 49,382 | -0.01(-0.04%) |
Sep 19, 2023 | 22.87 | 22.87 | 22.80 | 22.84 | 64,704 | -0.03(-0.13%) |
Sep 18, 2023 | 22.87 | 22.89 | 22.85 | 22.87 | 46,120 | +0.03(+0.13%) |
Sep 15, 2023 | 22.84 | 22.86 | 22.81 | 22.84 | 71,026 | +0.00(+0.00%) |
Sep 14, 2023 | 22.92 | 22.92 | 22.83 | 22.84 | 47,442 | -0.08(-0.34%) |
Sep 13, 2023 | 22.95 | 22.95 | 22.89 | 22.92 | 75,265 | +0.05(+0.21%) |
Sep 12, 2023 | 22.90 | 22.93 | 22.86 | 22.87 | 49,750 | -0.02(-0.09%) |
Sep 11, 2023 | 22.90 | 22.93 | 22.89 | 22.89 | 18,269 | -0.04(-0.17%) |
Sep 08, 2023 | 22.97 | 22.97 | 22.88 | 22.93 | 102,820 | +0.04(+0.17%) |
Sep 07, 2023 | 22.97 | 22.97 | 22.87 | 22.89 | 78,857 | -0.06(-0.25%) |
Sep 06, 2023 | 22.97 | 22.97 | 22.92 | 22.95 | 102,596 | +0.04(+0.17%) |
Sep 05, 2023 | 22.99 | 22.99 | 22.91 | 22.91 | 117,027 | -0.06(-0.25%) |