Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.75 | 27.75 | 26.70 | 26.96 | 1,747,136 | -0.32(-1.17%) |
Nov 29, 2023 | 26.22 | 28.30 | 25.89 | 27.28 | 3,081,529 | +0.29(+1.07%) |
Nov 28, 2023 | 27.00 | 27.56 | 26.77 | 26.99 | 1,293,720 | -0.06(-0.22%) |
Nov 27, 2023 | 27.02 | 27.33 | 26.56 | 27.05 | 1,302,800 | -0.07(-0.26%) |
Nov 24, 2023 | 26.90 | 27.28 | 26.69 | 27.12 | 410,975 | +0.51(+1.92%) |
Nov 22, 2023 | 26.95 | 27.42 | 26.37 | 26.61 | 1,182,492 | -0.21(-0.78%) |
Nov 21, 2023 | 27.98 | 27.98 | 26.44 | 26.82 | 1,910,988 | -1.31(-4.66%) |
Nov 20, 2023 | 28.24 | 28.39 | 27.54 | 28.13 | 1,369,366 | +0.08(+0.29%) |
Nov 17, 2023 | 27.68 | 28.38 | 27.59 | 28.05 | 2,192,027 | +0.55(+2.00%) |
Nov 16, 2023 | 27.12 | 27.55 | 27.01 | 27.50 | 1,259,876 | +0.28(+1.03%) |
Nov 15, 2023 | 27.00 | 27.99 | 26.64 | 27.22 | 3,026,746 | +0.34(+1.26%) |
Nov 14, 2023 | 26.48 | 26.90 | 26.29 | 26.88 | 1,685,545 | +1.26(+4.92%) |
Nov 13, 2023 | 25.51 | 26.00 | 25.21 | 25.62 | 1,003,189 | +0.14(+0.55%) |
Nov 10, 2023 | 24.64 | 25.53 | 24.63 | 25.48 | 1,276,438 | +1.03(+4.21%) |
Nov 09, 2023 | 25.09 | 25.27 | 24.37 | 24.45 | 992,858 | -0.51(-2.04%) |
Nov 08, 2023 | 24.70 | 25.29 | 24.64 | 24.96 | 1,265,450 | +0.16(+0.65%) |
Nov 07, 2023 | 24.76 | 25.13 | 24.37 | 24.80 | 1,032,510 | -0.02(-0.08%) |
Nov 06, 2023 | 25.71 | 26.07 | 24.80 | 24.82 | 2,029,573 | -0.84(-3.27%) |
Nov 03, 2023 | 25.05 | 25.70 | 25.01 | 25.66 | 1,360,746 | +0.83(+3.34%) |
Nov 02, 2023 | 24.63 | 25.14 | 24.56 | 24.83 | 1,890,827 | +0.69(+2.86%) |
Nov 01, 2023 | 23.46 | 24.15 | 23.40 | 24.14 | 1,556,161 | +0.79(+3.38%) |
Oct 31, 2023 | 22.33 | 23.52 | 22.11 | 23.35 | 2,238,348 | +1.10(+4.94%) |
Oct 30, 2023 | 22.82 | 23.00 | 21.89 | 22.25 | 2,694,250 | -0.13(-0.58%) |
Oct 27, 2023 | 22.93 | 23.30 | 21.91 | 22.38 | 3,017,976 | -0.30(-1.32%) |
Oct 26, 2023 | 24.26 | 24.30 | 20.87 | 22.68 | 7,652,917 | -2.63(-10.39%) |
Oct 25, 2023 | 26.15 | 26.19 | 25.11 | 25.31 | 3,623,568 | -0.70(-2.69%) |
Oct 24, 2023 | 25.89 | 26.45 | 25.58 | 26.01 | 2,629,110 | +0.30(+1.17%) |
Oct 23, 2023 | 25.74 | 26.21 | 24.68 | 25.71 | 2,369,443 | -0.10(-0.39%) |
Oct 20, 2023 | 25.97 | 26.17 | 25.37 | 25.81 | 1,722,986 | -0.24(-0.92%) |
Oct 19, 2023 | 26.59 | 26.69 | 25.72 | 26.05 | 1,383,108 | -0.14(-0.53%) |
Oct 18, 2023 | 27.00 | 27.33 | 26.11 | 26.19 | 1,157,346 | -1.08(-3.96%) |
Oct 17, 2023 | 26.78 | 27.29 | 26.33 | 27.27 | 1,582,201 | +0.45(+1.68%) |
Oct 16, 2023 | 27.30 | 27.58 | 26.44 | 26.82 | 2,726,633 | +0.91(+3.51%) |
Oct 13, 2023 | 26.75 | 26.80 | 25.83 | 25.91 | 1,315,775 | -0.79(-2.96%) |
Oct 12, 2023 | 26.54 | 27.17 | 26.22 | 26.70 | 1,603,041 | +0.20(+0.75%) |
Oct 11, 2023 | 26.16 | 26.99 | 26.16 | 26.50 | 1,691,244 | +0.45(+1.73%) |
Oct 10, 2023 | 26.72 | 26.84 | 25.92 | 26.05 | 1,719,976 | -0.65(-2.43%) |
Oct 09, 2023 | 26.21 | 26.90 | 26.14 | 26.70 | 1,866,479 | +0.28(+1.06%) |
Oct 06, 2023 | 25.59 | 26.60 | 25.42 | 26.42 | 3,107,129 | +0.63(+2.44%) |
Oct 05, 2023 | 24.72 | 25.85 | 24.50 | 25.79 | 3,082,347 | +1.37(+5.61%) |
Oct 04, 2023 | 23.77 | 24.85 | 23.71 | 24.42 | 2,770,440 | +0.72(+3.04%) |
Oct 03, 2023 | 24.10 | 24.41 | 23.49 | 23.70 | 1,900,157 | -0.67(-2.75%) |
Oct 02, 2023 | 24.50 | 24.74 | 24.27 | 24.37 | 1,694,835 | -0.15(-0.61%) |
Sep 29, 2023 | 24.66 | 25.26 | 24.34 | 24.52 | 2,570,811 | +0.10(+0.41%) |
Sep 28, 2023 | 23.36 | 24.43 | 23.36 | 24.42 | 1,992,990 | +1.15(+4.94%) |
Sep 27, 2023 | 22.78 | 23.50 | 22.78 | 23.27 | 1,222,495 | +0.70(+3.10%) |
Sep 26, 2023 | 22.82 | 22.91 | 22.23 | 22.57 | 1,242,217 | -0.46(-2.00%) |
Sep 25, 2023 | 22.36 | 23.05 | 22.87 | 23.03 | 987,607 | +0.48(+2.13%) |
Sep 22, 2023 | 22.49 | 22.88 | 22.49 | 22.55 | 940,425 | +0.25(+1.12%) |
Sep 21, 2023 | 22.19 | 22.56 | 21.73 | 22.30 | 1,395,925 | -0.18(-0.80%) |
Sep 20, 2023 | 22.77 | 23.13 | 22.44 | 22.48 | 999,610 | -0.20(-0.88%) |
Sep 19, 2023 | 22.76 | 22.94 | 22.32 | 22.68 | 1,588,251 | -0.07(-0.31%) |
Sep 18, 2023 | 22.87 | 23.03 | 22.68 | 22.75 | 1,174,052 | -0.04(-0.18%) |
Sep 15, 2023 | 23.38 | 23.51 | 22.63 | 22.79 | 1,045,151 | -0.70(-2.98%) |
Sep 14, 2023 | 23.55 | 23.77 | 23.05 | 23.49 | 1,485,904 | +0.11(+0.47%) |
Sep 13, 2023 | 24.15 | 24.29 | 23.29 | 23.38 | 1,601,972 | -0.77(-3.19%) |
Sep 12, 2023 | 24.08 | 24.46 | 23.92 | 24.15 | 2,033,650 | +0.05(+0.21%) |
Sep 11, 2023 | 23.70 | 24.29 | 23.64 | 24.10 | 1,818,406 | +0.74(+3.17%) |
Sep 08, 2023 | 23.30 | 23.45 | 23.13 | 23.36 | 1,463,184 | +0.09(+0.39%) |
Sep 07, 2023 | 23.22 | 23.48 | 23.07 | 23.27 | 1,411,089 | -0.12(-0.51%) |
Sep 06, 2023 | 23.41 | 23.64 | 23.17 | 23.39 | 1,248,354 | -0.17(-0.72%) |
Sep 05, 2023 | 23.50 | 23.56 | 22.73 | 23.56 | 1,478,995 | +0.05(+0.21%) |