Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.13 | 25.16 | 25.01 | 25.04 | 113,675 | -0.27(-1.07%) |
Nov 29, 2023 | 25.37 | 25.37 | 25.16 | 25.31 | 95,342 | +0.04(+0.16%) |
Nov 28, 2023 | 25.21 | 25.34 | 25.18 | 25.27 | 61,729 | +0.09(+0.36%) |
Nov 27, 2023 | 25.29 | 25.36 | 25.12 | 25.18 | 71,354 | -0.27(-1.06%) |
Nov 24, 2023 | 25.40 | 25.47 | 25.34 | 25.45 | 39,031 | +0.36(+1.42%) |
Nov 22, 2023 | 25.09 | 25.14 | 24.99 | 25.09 | 52,745 | +0.03(+0.13%) |
Nov 21, 2023 | 25.13 | 25.23 | 25.05 | 25.06 | 103,037 | +0.03(+0.12%) |
Nov 20, 2023 | 24.91 | 25.04 | 24.89 | 25.03 | 62,835 | +0.14(+0.56%) |
Nov 17, 2023 | 24.70 | 24.89 | 24.66 | 24.89 | 71,334 | +0.41(+1.67%) |
Nov 16, 2023 | 24.53 | 24.67 | 24.43 | 24.48 | 90,085 | +0.22(+0.91%) |
Nov 15, 2023 | 24.32 | 24.34 | 24.24 | 24.26 | 102,114 | -0.11(-0.45%) |
Nov 14, 2023 | 23.98 | 24.40 | 23.98 | 24.37 | 87,929 | +0.73(+3.09%) |
Nov 13, 2023 | 23.47 | 23.71 | 23.42 | 23.64 | 106,359 | -0.17(-0.71%) |
Nov 10, 2023 | 23.81 | 23.81 | 23.31 | 23.81 | 360,251 | +0.23(+0.98%) |
Nov 09, 2023 | 23.62 | 23.78 | 23.47 | 23.58 | 98,167 | -0.01(-0.04%) |
Nov 08, 2023 | 23.50 | 23.63 | 23.50 | 23.59 | 85,988 | +0.22(+0.94%) |
Nov 07, 2023 | 23.29 | 23.39 | 23.28 | 23.37 | 121,440 | -0.29(-1.23%) |
Nov 06, 2023 | 23.70 | 23.73 | 23.60 | 23.66 | 132,752 | +0.04(+0.17%) |
Nov 03, 2023 | 23.55 | 23.70 | 23.40 | 23.62 | 109,187 | -0.12(-0.51%) |
Nov 02, 2023 | 23.70 | 23.81 | 23.66 | 23.74 | 98,520 | +0.04(+0.17%) |
Nov 01, 2023 | 23.47 | 23.72 | 23.47 | 23.70 | 86,602 | +0.35(+1.50%) |
Oct 31, 2023 | 23.39 | 23.50 | 23.20 | 23.35 | 470,479 | -0.11(-0.47%) |
Oct 30, 2023 | 23.40 | 23.50 | 23.35 | 23.46 | 193,242 | +0.46(+2.00%) |
Oct 27, 2023 | 23.31 | 23.34 | 22.91 | 23.00 | 144,417 | -0.05(-0.22%) |
Oct 26, 2023 | 23.20 | 23.20 | 23.00 | 23.05 | 150,729 | -0.12(-0.54%) |
Oct 25, 2023 | 23.12 | 23.30 | 23.09 | 23.18 | 116,641 | +0.07(+0.32%) |
Oct 24, 2023 | 23.02 | 23.14 | 22.98 | 23.10 | 142,543 | -0.06(-0.26%) |
Oct 23, 2023 | 22.98 | 23.23 | 22.97 | 23.16 | 146,042 | +0.19(+0.83%) |
Oct 20, 2023 | 23.17 | 23.17 | 22.95 | 22.97 | 81,640 | -0.29(-1.25%) |
Oct 19, 2023 | 23.30 | 23.46 | 23.22 | 23.26 | 154,973 | -0.15(-0.64%) |
Oct 18, 2023 | 23.55 | 23.55 | 23.37 | 23.41 | 79,232 | -0.29(-1.22%) |
Oct 17, 2023 | 23.48 | 23.80 | 23.46 | 23.70 | 107,516 | +0.08(+0.34%) |
Oct 16, 2023 | 23.54 | 23.67 | 23.52 | 23.62 | 139,070 | +0.29(+1.26%) |
Oct 13, 2023 | 23.44 | 23.50 | 23.27 | 23.33 | 82,601 | -0.39(-1.66%) |
Oct 12, 2023 | 23.92 | 23.94 | 23.64 | 23.72 | 70,183 | -0.34(-1.41%) |
Oct 11, 2023 | 24.01 | 24.13 | 23.89 | 24.06 | 96,206 | +0.26(+1.09%) |
Oct 10, 2023 | 23.83 | 23.88 | 23.74 | 23.80 | 179,513 | +0.26(+1.10%) |
Oct 09, 2023 | 23.36 | 23.57 | 23.32 | 23.54 | 68,415 | -0.23(-0.97%) |
Oct 06, 2023 | 23.44 | 23.81 | 23.34 | 23.77 | 163,554 | +0.48(+2.06%) |
Oct 05, 2023 | 23.14 | 23.32 | 23.11 | 23.29 | 130,050 | +0.14(+0.60%) |
Oct 04, 2023 | 23.18 | 23.18 | 22.91 | 23.15 | 136,960 | +0.06(+0.28%) |
Oct 03, 2023 | 23.15 | 23.18 | 23.00 | 23.09 | 228,557 | -0.20(-0.88%) |
Oct 02, 2023 | 23.54 | 23.54 | 23.19 | 23.29 | 149,236 | -0.49(-2.06%) |
Sep 29, 2023 | 23.93 | 23.93 | 23.72 | 23.78 | 93,797 | -0.29(-1.20%) |
Sep 28, 2023 | 23.94 | 24.20 | 23.94 | 24.07 | 110,263 | +0.20(+0.84%) |
Sep 27, 2023 | 24.00 | 24.01 | 23.66 | 23.87 | 152,417 | -0.34(-1.40%) |
Sep 26, 2023 | 24.26 | 24.40 | 24.19 | 24.21 | 116,654 | -0.07(-0.29%) |
Sep 25, 2023 | 24.30 | 24.34 | 24.27 | 24.28 | 144,317 | -0.33(-1.34%) |
Sep 22, 2023 | 24.73 | 24.82 | 24.57 | 24.61 | 111,612 | +0.29(+1.19%) |
Sep 21, 2023 | 24.43 | 24.54 | 24.32 | 24.32 | 76,916 | -0.21(-0.86%) |
Sep 20, 2023 | 24.66 | 24.82 | 24.51 | 24.53 | 107,729 | -0.40(-1.60%) |
Sep 19, 2023 | 24.80 | 24.94 | 24.80 | 24.93 | 125,635 | +0.24(+0.97%) |
Sep 18, 2023 | 24.70 | 24.77 | 24.59 | 24.69 | 79,938 | -0.09(-0.36%) |
Sep 15, 2023 | 24.70 | 24.88 | 24.70 | 24.78 | 96,270 | +0.15(+0.61%) |
Sep 14, 2023 | 24.54 | 24.69 | 24.52 | 24.63 | 151,513 | +0.33(+1.36%) |
Sep 13, 2023 | 24.37 | 24.41 | 24.26 | 24.30 | 76,628 | +0.04(+0.16%) |
Sep 12, 2023 | 24.21 | 24.37 | 24.18 | 24.26 | 116,456 | +0.13(+0.54%) |
Sep 11, 2023 | 24.04 | 24.15 | 24.01 | 24.13 | 127,337 | +0.43(+1.80%) |
Sep 08, 2023 | 23.67 | 23.79 | 23.60 | 23.70 | 188,847 | +0.10(+0.43%) |
Sep 07, 2023 | 23.62 | 23.73 | 23.54 | 23.60 | 141,344 | -0.06(-0.25%) |
Sep 06, 2023 | 23.63 | 23.71 | 23.58 | 23.66 | 78,088 | -0.04(-0.17%) |
Sep 05, 2023 | 23.91 | 23.91 | 23.70 | 23.70 | 80,754 | -0.47(-1.94%) |