Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.49 | 28.70 | 28.42 | 28.58 | 114,514 | -0.01(-0.03%) |
Nov 29, 2023 | 28.74 | 28.87 | 28.49 | 28.59 | 151,877 | +0.03(+0.11%) |
Nov 28, 2023 | 28.59 | 28.71 | 28.54 | 28.56 | 147,850 | -0.01(-0.04%) |
Nov 27, 2023 | 28.39 | 28.57 | 28.38 | 28.57 | 95,376 | +0.13(+0.46%) |
Nov 24, 2023 | 28.36 | 28.44 | 28.12 | 28.44 | 136,266 | +0.44(+1.57%) |
Nov 22, 2023 | 27.86 | 28.09 | 27.83 | 28.00 | 67,497 | +0.47(+1.71%) |
Nov 21, 2023 | 27.61 | 27.74 | 27.48 | 27.53 | 86,523 | +0.03(+0.11%) |
Nov 20, 2023 | 27.19 | 27.50 | 27.15 | 27.50 | 136,866 | +0.56(+2.08%) |
Nov 17, 2023 | 27.00 | 27.00 | 26.68 | 26.94 | 94,355 | +0.22(+0.82%) |
Nov 16, 2023 | 26.45 | 27.20 | 26.45 | 26.72 | 117,727 | +0.35(+1.33%) |
Nov 15, 2023 | 26.46 | 26.57 | 26.34 | 26.37 | 120,351 | -0.01(-0.04%) |
Nov 14, 2023 | 26.43 | 26.47 | 26.06 | 26.38 | 118,005 | +0.11(+0.40%) |
Nov 13, 2023 | 26.25 | 26.34 | 26.13 | 26.27 | 125,568 | -0.24(-0.89%) |
Nov 10, 2023 | 26.37 | 26.60 | 26.33 | 26.51 | 139,002 | +0.15(+0.57%) |
Nov 09, 2023 | 26.62 | 26.69 | 26.28 | 26.36 | 94,521 | -0.10(-0.38%) |
Nov 08, 2023 | 26.34 | 26.58 | 26.34 | 26.46 | 163,842 | +0.07(+0.28%) |
Nov 07, 2023 | 26.27 | 26.42 | 26.23 | 26.39 | 175,298 | +0.43(+1.64%) |
Nov 06, 2023 | 26.07 | 26.22 | 25.96 | 25.96 | 188,097 | +0.01(+0.05%) |
Nov 03, 2023 | 26.00 | 26.10 | 25.43 | 25.95 | 167,872 | +0.07(+0.28%) |
Nov 02, 2023 | 25.87 | 25.94 | 25.71 | 25.88 | 89,186 | +0.05(+0.19%) |
Nov 01, 2023 | 25.14 | 25.84 | 25.14 | 25.82 | 100,157 | +0.36(+1.43%) |
Oct 31, 2023 | 26.15 | 26.15 | 25.23 | 25.46 | 191,845 | +0.00(+0.00%) |
Oct 30, 2023 | 25.83 | 25.83 | 25.21 | 25.46 | 140,771 | +0.35(+1.39%) |
Oct 27, 2023 | 24.76 | 25.37 | 24.76 | 25.11 | 192,050 | -0.27(-1.06%) |
Oct 26, 2023 | 25.01 | 25.63 | 25.01 | 25.38 | 127,014 | +0.05(+0.21%) |
Oct 25, 2023 | 25.10 | 25.58 | 25.10 | 25.33 | 137,068 | -0.03(-0.13%) |
Oct 24, 2023 | 24.66 | 25.81 | 24.66 | 25.36 | 178,905 | +0.05(+0.20%) |
Oct 23, 2023 | 25.17 | 25.39 | 25.14 | 25.31 | 141,796 | +0.04(+0.16%) |
Oct 20, 2023 | 25.84 | 25.84 | 25.22 | 25.27 | 110,910 | +0.01(+0.04%) |
Oct 19, 2023 | 24.91 | 25.57 | 24.91 | 25.26 | 121,036 | +0.49(+1.98%) |
Oct 18, 2023 | 24.84 | 24.97 | 24.69 | 24.77 | 217,041 | -0.49(-1.94%) |
Oct 17, 2023 | 25.14 | 25.45 | 25.11 | 25.26 | 203,622 | -0.17(-0.67%) |
Oct 16, 2023 | 25.14 | 25.56 | 25.34 | 25.43 | 98,428 | +0.07(+0.28%) |
Oct 13, 2023 | 25.22 | 25.52 | 25.18 | 25.36 | 105,045 | -0.16(-0.63%) |
Oct 12, 2023 | 25.32 | 25.70 | 25.32 | 25.52 | 119,587 | -0.24(-0.93%) |
Oct 11, 2023 | 25.58 | 25.95 | 25.58 | 25.76 | 103,457 | +0.15(+0.59%) |
Oct 10, 2023 | 25.59 | 25.75 | 25.58 | 25.61 | 121,884 | +0.13(+0.51%) |
Oct 09, 2023 | 24.93 | 25.48 | 24.93 | 25.48 | 92,079 | +0.08(+0.31%) |
Oct 06, 2023 | 25.18 | 25.54 | 25.04 | 25.40 | 122,748 | +0.36(+1.44%) |
Oct 05, 2023 | 25.28 | 25.28 | 24.87 | 25.04 | 122,984 | +0.21(+0.84%) |
Oct 04, 2023 | 24.75 | 25.00 | 24.70 | 24.83 | 92,769 | -0.06(-0.24%) |
Oct 03, 2023 | 24.74 | 25.18 | 24.74 | 24.89 | 167,140 | -0.15(-0.60%) |
Oct 02, 2023 | 25.10 | 25.18 | 24.98 | 25.04 | 178,328 | -0.40(-1.57%) |
Sep 29, 2023 | 25.84 | 25.84 | 25.35 | 25.44 | 524,912 | -0.01(-0.04%) |
Sep 28, 2023 | 25.30 | 25.59 | 25.30 | 25.45 | 319,283 | +0.04(+0.16%) |
Sep 27, 2023 | 25.19 | 25.49 | 25.17 | 25.41 | 121,134 | +0.01(+0.04%) |
Sep 26, 2023 | 25.30 | 25.89 | 25.30 | 25.40 | 117,636 | -0.37(-1.42%) |
Sep 25, 2023 | 25.23 | 25.84 | 25.75 | 25.77 | 123,059 | -0.09(-0.33%) |
Sep 22, 2023 | 25.73 | 26.15 | 25.73 | 25.85 | 133,830 | +0.04(+0.15%) |
Sep 21, 2023 | 26.20 | 26.21 | 25.81 | 25.81 | 139,112 | -0.35(-1.34%) |
Sep 20, 2023 | 26.11 | 26.62 | 26.11 | 26.16 | 141,038 | -0.39(-1.47%) |
Sep 19, 2023 | 26.04 | 26.55 | 26.04 | 26.55 | 145,857 | +0.17(+0.64%) |
Sep 18, 2023 | 25.80 | 26.46 | 25.80 | 26.38 | 111,905 | +0.22(+0.84%) |
Sep 15, 2023 | 26.08 | 26.43 | 26.08 | 26.16 | 116,253 | -0.13(-0.49%) |
Sep 14, 2023 | 26.18 | 26.42 | 26.09 | 26.29 | 136,270 | +0.26(+1.00%) |
Sep 13, 2023 | 26.27 | 26.35 | 25.99 | 26.03 | 215,879 | -0.32(-1.21%) |
Sep 12, 2023 | 25.86 | 26.47 | 25.86 | 26.35 | 1,768,688 | -0.06(-0.23%) |
Sep 11, 2023 | 26.59 | 26.73 | 26.23 | 26.41 | 2,140,274 | +0.20(+0.76%) |
Sep 08, 2023 | 25.72 | 26.21 | 25.72 | 26.21 | 484,587 | +0.30(+1.16%) |
Sep 07, 2023 | 25.84 | 25.99 | 25.80 | 25.91 | 137,314 | +0.49(+1.93%) |
Sep 06, 2023 | 26.14 | 26.22 | 25.06 | 25.42 | 137,156 | -0.57(-2.19%) |
Sep 05, 2023 | 25.71 | 26.31 | 25.71 | 25.99 | 101,725 | -0.18(-0.69%) |