Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.86 | 25.34 | 24.83 | 25.28 | 820,860 | +0.41(+1.66%) |
Nov 29, 2023 | 24.72 | 24.99 | 24.72 | 24.87 | 1,372,541 | +0.22(+0.88%) |
Nov 28, 2023 | 24.87 | 24.87 | 24.57 | 24.66 | 1,168,328 | -0.31(-1.26%) |
Nov 27, 2023 | 24.83 | 25.01 | 24.74 | 24.97 | 1,255,769 | +0.01(+0.04%) |
Nov 24, 2023 | 24.90 | 25.05 | 24.76 | 24.96 | 634,303 | +0.16(+0.65%) |
Nov 22, 2023 | 25.04 | 25.23 | 24.75 | 24.80 | 1,420,836 | -0.03(-0.12%) |
Nov 21, 2023 | 25.26 | 25.40 | 24.76 | 24.83 | 1,215,380 | -0.55(-2.15%) |
Nov 20, 2023 | 25.24 | 25.50 | 25.24 | 25.37 | 692,092 | +0.05(+0.19%) |
Nov 17, 2023 | 25.01 | 25.44 | 24.98 | 25.32 | 1,116,219 | +0.34(+1.37%) |
Nov 16, 2023 | 25.93 | 26.03 | 24.92 | 24.98 | 1,165,693 | -0.84(-3.25%) |
Nov 15, 2023 | 26.04 | 26.13 | 25.79 | 25.82 | 1,063,837 | -0.24(-0.93%) |
Nov 14, 2023 | 26.37 | 26.48 | 26.05 | 26.07 | 1,266,861 | +0.35(+1.36%) |
Nov 13, 2023 | 25.68 | 25.99 | 25.68 | 25.71 | 659,208 | -0.16(-0.60%) |
Nov 10, 2023 | 25.78 | 25.91 | 25.67 | 25.87 | 1,729,382 | +0.19(+0.72%) |
Nov 09, 2023 | 25.85 | 25.95 | 25.60 | 25.68 | 924,231 | -0.09(-0.34%) |
Nov 08, 2023 | 26.03 | 26.05 | 25.60 | 25.77 | 696,186 | -0.13(-0.49%) |
Nov 07, 2023 | 26.15 | 26.26 | 25.68 | 25.90 | 881,474 | -0.43(-1.63%) |
Nov 06, 2023 | 26.49 | 26.54 | 26.08 | 26.33 | 1,141,384 | -0.12(-0.44%) |
Nov 03, 2023 | 26.35 | 26.70 | 25.87 | 26.45 | 1,447,972 | +0.60(+2.34%) |
Nov 02, 2023 | 24.75 | 25.86 | 24.55 | 25.84 | 1,549,642 | +0.95(+3.80%) |
Nov 01, 2023 | 24.80 | 24.93 | 24.47 | 24.90 | 944,692 | +0.19(+0.79%) |
Oct 31, 2023 | 24.43 | 24.82 | 24.36 | 24.70 | 824,726 | +0.29(+1.20%) |
Oct 30, 2023 | 24.52 | 24.62 | 24.29 | 24.41 | 842,732 | +0.12(+0.48%) |
Oct 27, 2023 | 24.47 | 24.52 | 24.00 | 24.29 | 1,298,566 | -0.20(-0.84%) |
Oct 26, 2023 | 24.30 | 24.67 | 24.21 | 24.50 | 1,137,182 | +0.30(+1.25%) |
Oct 25, 2023 | 24.11 | 24.42 | 24.11 | 24.19 | 1,151,383 | -0.16(-0.64%) |
Oct 24, 2023 | 24.39 | 24.52 | 24.11 | 24.35 | 1,188,460 | +0.09(+0.36%) |
Oct 23, 2023 | 24.20 | 24.45 | 24.04 | 24.26 | 1,162,039 | -0.06(-0.24%) |
Oct 20, 2023 | 24.64 | 24.77 | 24.29 | 24.32 | 1,110,083 | -0.22(-0.91%) |
Oct 19, 2023 | 25.20 | 25.35 | 24.42 | 24.54 | 1,459,508 | -0.72(-2.86%) |
Oct 18, 2023 | 25.68 | 25.77 | 25.23 | 25.27 | 1,041,593 | -0.55(-2.11%) |
Oct 17, 2023 | 25.86 | 26.21 | 25.75 | 25.81 | 1,397,259 | -0.21(-0.82%) |
Oct 16, 2023 | 25.86 | 26.12 | 25.65 | 26.03 | 1,605,850 | +0.43(+1.68%) |
Oct 13, 2023 | 26.08 | 26.12 | 25.46 | 25.60 | 1,246,532 | -0.38(-1.46%) |
Oct 12, 2023 | 26.61 | 26.61 | 25.66 | 25.98 | 1,028,659 | -0.54(-2.02%) |
Oct 11, 2023 | 26.05 | 26.52 | 26.05 | 26.51 | 1,095,426 | +0.44(+1.68%) |
Oct 10, 2023 | 26.10 | 26.35 | 26.07 | 26.07 | 988,476 | +0.07(+0.26%) |
Oct 09, 2023 | 25.60 | 26.16 | 25.53 | 26.01 | 1,344,599 | +0.44(+1.72%) |
Oct 06, 2023 | 25.63 | 25.98 | 25.54 | 25.57 | 1,431,183 | -0.13(-0.49%) |
Oct 05, 2023 | 25.00 | 25.72 | 25.00 | 25.69 | 1,815,347 | +0.70(+2.81%) |
Oct 04, 2023 | 24.22 | 25.02 | 24.07 | 24.99 | 1,675,274 | +0.77(+3.18%) |
Oct 03, 2023 | 24.30 | 24.49 | 23.94 | 24.22 | 1,555,559 | -0.23(-0.96%) |
Oct 02, 2023 | 24.50 | 24.68 | 24.32 | 24.46 | 1,349,000 | -0.02(-0.08%) |
Sep 29, 2023 | 24.75 | 24.77 | 24.36 | 24.48 | 1,600,326 | -0.23(-0.95%) |
Sep 28, 2023 | 24.50 | 24.98 | 24.50 | 24.71 | 1,568,413 | +0.25(+1.04%) |
Sep 27, 2023 | 24.59 | 24.73 | 24.32 | 24.46 | 954,910 | +0.04(+0.16%) |
Sep 26, 2023 | 24.62 | 24.82 | 24.41 | 24.42 | 1,366,655 | -0.35(-1.42%) |
Sep 25, 2023 | 24.49 | 24.90 | 24.74 | 24.77 | 663,764 | +0.16(+0.63%) |
Sep 22, 2023 | 24.63 | 24.84 | 24.59 | 24.61 | 862,576 | -0.03(-0.12%) |
Sep 21, 2023 | 25.02 | 25.08 | 24.63 | 24.64 | 1,356,486 | -0.50(-1.98%) |
Sep 20, 2023 | 25.81 | 25.81 | 25.10 | 25.14 | 1,072,927 | -0.49(-1.90%) |
Sep 19, 2023 | 25.98 | 26.12 | 25.56 | 25.63 | 885,438 | -0.35(-1.35%) |
Sep 18, 2023 | 25.68 | 26.08 | 25.49 | 25.98 | 953,952 | +0.56(+2.19%) |
Sep 15, 2023 | 24.87 | 25.44 | 24.86 | 25.42 | 3,502,928 | +0.35(+1.40%) |
Sep 14, 2023 | 25.33 | 25.54 | 24.93 | 25.07 | 1,235,439 | -0.18(-0.70%) |
Sep 13, 2023 | 25.96 | 25.99 | 25.16 | 25.25 | 1,172,780 | -0.68(-2.63%) |
Sep 12, 2023 | 25.77 | 25.99 | 25.74 | 25.93 | 647,312 | +0.18(+0.68%) |
Sep 11, 2023 | 25.96 | 26.06 | 25.70 | 25.75 | 890,001 | -0.19(-0.71%) |
Sep 08, 2023 | 25.90 | 26.11 | 25.76 | 25.94 | 477,985 | -0.01(-0.04%) |
Sep 07, 2023 | 25.74 | 26.01 | 25.70 | 25.95 | 677,745 | +0.24(+0.95%) |
Sep 06, 2023 | 25.83 | 25.93 | 25.55 | 25.70 | 687,628 | -0.07(-0.26%) |
Sep 05, 2023 | 26.30 | 26.36 | 25.19 | 25.77 | 1,326,720 | -0.77(-2.90%) |