Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.90 | 23.95 | 23.60 | 23.85 | 16,624 | +0.28(+1.17%) |
Nov 29, 2023 | 23.70 | 23.70 | 22.78 | 23.57 | 7,288 | +0.45(+1.92%) |
Nov 28, 2023 | 23.14 | 23.14 | 23.13 | 23.13 | 2,993 | -0.32(-1.36%) |
Nov 27, 2023 | 23.77 | 23.77 | 23.45 | 23.45 | 1,960 | -0.25(-1.05%) |
Nov 24, 2023 | 23.80 | 23.80 | 23.70 | 23.70 | 1,106 | +0.76(+3.31%) |
Nov 22, 2023 | 23.57 | 24.07 | 22.93 | 22.94 | 110,967 | -0.69(-2.92%) |
Nov 21, 2023 | 23.59 | 23.78 | 22.95 | 23.63 | 2,815 | +0.26(+1.11%) |
Nov 20, 2023 | 23.15 | 24.10 | 23.15 | 23.37 | 3,640 | -0.89(-3.67%) |
Nov 17, 2023 | 23.46 | 24.26 | 22.85 | 24.26 | 2,244 | -0.09(-0.37%) |
Nov 16, 2023 | 23.76 | 24.35 | 22.84 | 24.35 | 1,624 | +1.51(+6.59%) |
Nov 15, 2023 | 23.50 | 23.50 | 22.82 | 22.84 | 3,003 | +0.62(+2.81%) |
Nov 14, 2023 | 23.07 | 24.27 | 22.22 | 22.22 | 2,711 | -1.41(-5.97%) |
Nov 13, 2023 | 24.53 | 24.53 | 22.45 | 23.63 | 1,258 | -1.12(-4.51%) |
Nov 10, 2023 | 22.65 | 24.75 | 22.65 | 24.75 | 1,171 | +0.85(+3.54%) |
Nov 09, 2023 | 23.50 | 23.90 | 23.50 | 23.90 | 2,300 | -0.37(-1.52%) |
Nov 08, 2023 | 24.54 | 24.54 | 24.27 | 24.27 | 822 | +0.68(+2.88%) |
Nov 07, 2023 | 23.69 | 23.69 | 23.27 | 23.59 | 12,117 | +1.29(+5.78%) |
Nov 06, 2023 | 23.34 | 23.34 | 22.06 | 22.30 | 12,814 | -0.16(-0.71%) |
Nov 03, 2023 | 22.70 | 22.70 | 22.01 | 22.46 | 3,302 | +0.29(+1.29%) |
Nov 02, 2023 | 22.50 | 22.50 | 21.91 | 22.18 | 1,810 | +0.02(+0.07%) |
Nov 01, 2023 | 21.41 | 22.26 | 21.41 | 22.16 | 3,541 | -0.09(-0.40%) |
Oct 31, 2023 | 22.79 | 22.79 | 22.25 | 22.25 | 4,435 | -0.43(-1.90%) |
Oct 30, 2023 | 22.68 | 22.89 | 22.25 | 22.68 | 4,185 | +0.43(+1.93%) |
Oct 27, 2023 | 22.75 | 22.75 | 22.25 | 22.25 | 936 | -0.79(-3.43%) |
Oct 26, 2023 | 23.04 | 23.20 | 22.67 | 23.04 | 1,774 | +0.26(+1.14%) |
Oct 25, 2023 | 22.25 | 22.78 | 22.25 | 22.78 | 1,117 | +0.52(+2.33%) |
Oct 24, 2023 | 22.79 | 22.79 | 22.26 | 22.26 | 1,265 | -0.63(-2.76%) |
Oct 23, 2023 | 23.14 | 23.25 | 22.74 | 22.89 | 3,014 | +0.49(+2.20%) |
Oct 20, 2023 | 22.01 | 22.40 | 22.01 | 22.40 | 892 | -0.13(-0.58%) |
Oct 19, 2023 | 23.42 | 23.89 | 22.53 | 22.53 | 4,236 | -0.92(-3.92%) |
Oct 18, 2023 | 23.90 | 23.90 | 23.45 | 23.45 | 1,632 | +0.03(+0.13%) |
Oct 17, 2023 | 23.47 | 24.05 | 23.42 | 23.42 | 4,611 | -0.52(-2.17%) |
Oct 16, 2023 | 23.96 | 24.32 | 23.70 | 23.94 | 43,943 | +0.50(+2.13%) |
Oct 13, 2023 | 24.74 | 24.74 | 23.44 | 23.44 | 721 | -0.19(-0.80%) |
Oct 12, 2023 | 24.26 | 24.26 | 23.63 | 23.63 | 849 | +0.18(+0.75%) |
Oct 11, 2023 | 24.02 | 24.02 | 23.45 | 23.45 | 814 | +0.01(+0.06%) |
Oct 10, 2023 | 25.10 | 25.10 | 23.44 | 23.44 | 668 | +0.00(+0.00%) |
Oct 09, 2023 | 24.29 | 24.55 | 23.44 | 23.44 | 2,399 | -0.34(-1.43%) |
Oct 06, 2023 | 23.45 | 24.42 | 23.45 | 23.78 | 3,924 | -1.50(-5.95%) |
Oct 05, 2023 | 23.72 | 25.28 | 23.42 | 25.28 | 1,669 | +1.08(+4.45%) |
Oct 04, 2023 | 23.42 | 24.21 | 23.42 | 24.21 | 938 | +0.79(+3.35%) |
Oct 03, 2023 | 24.85 | 24.85 | 23.42 | 23.42 | 704 | -1.53(-6.13%) |
Sep 29, 2023 | 24.95 | 903 | +0.46(+1.89%) | |||
Sep 28, 2023 | 24.49 | 24.78 | 24.49 | 24.49 | 447 | +0.49(+2.03%) |
Sep 27, 2023 | 23.52 | 25.83 | 23.52 | 24.00 | 3,542 | +0.46(+1.95%) |
Sep 26, 2023 | 23.04 | 23.54 | 22.58 | 23.54 | 5,191 | +1.19(+5.32%) |
Sep 25, 2023 | 22.97 | 22.64 | 22.35 | 22.35 | 1,635 | +0.04(+0.18%) |
Sep 22, 2023 | 21.98 | 22.99 | 21.82 | 22.31 | 18,103 | +0.52(+2.39%) |
Sep 21, 2023 | 22.09 | 22.89 | 21.79 | 21.79 | 2,052 | +0.52(+2.44%) |
Sep 20, 2023 | 22.02 | 23.64 | 21.27 | 21.27 | 4,956 | -1.25(-5.55%) |
Sep 19, 2023 | 21.20 | 22.52 | 21.20 | 22.52 | 2,873 | -0.58(-2.51%) |
Sep 18, 2023 | 23.18 | 24.91 | 23.10 | 23.10 | 6,397 | +0.57(+2.53%) |
Sep 15, 2023 | 22.24 | 23.87 | 21.80 | 22.53 | 47,891 | -0.29(-1.29%) |
Sep 14, 2023 | 21.44 | 22.82 | 21.44 | 22.82 | 1,698 | -1.71(-6.99%) |
Sep 13, 2023 | 24.19 | 24.54 | 23.34 | 24.54 | 2,745 | +0.54(+2.25%) |
Sep 12, 2023 | 24.57 | 25.58 | 23.55 | 24.00 | 1,687 | +0.19(+0.80%) |
Sep 11, 2023 | 21.94 | 23.81 | 21.94 | 23.81 | 801 | +0.16(+0.68%) |
Sep 08, 2023 | 23.22 | 24.34 | 22.10 | 23.65 | 7,217 | -2.18(-8.44%) |
Sep 07, 2023 | 23.60 | 25.83 | 23.60 | 25.83 | 1,495 | +0.78(+3.11%) |
Sep 06, 2023 | 24.83 | 25.41 | 24.66 | 25.05 | 5,949 | -0.20(-0.79%) |
Sep 05, 2023 | 24.88 | 25.39 | 24.85 | 25.25 | 2,461 | -0.28(-1.10%) |