Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.98 | 24.13 | 23.97 | 24.13 | 11,301 | +0.24(+1.00%) |
Nov 29, 2023 | 23.96 | 23.96 | 23.88 | 23.89 | 379 | +0.02(+0.08%) |
Nov 28, 2023 | 23.87 | 23.88 | 23.87 | 23.87 | 2,675 | -0.03(-0.12%) |
Nov 27, 2023 | 23.89 | 23.90 | 23.89 | 23.90 | 4,176 | -0.05(-0.21%) |
Nov 24, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.06(+0.24%) |
Nov 22, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 451 | +0.09(+0.40%) |
Nov 21, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 70 | +0.19(+0.80%) |
Nov 20, 2023 | 23.60 | 23.61 | 23.59 | 23.61 | 2,217 | +0.09(+0.38%) |
Nov 17, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | +0.04(+0.17%) |
Nov 16, 2023 | 23.45 | 23.48 | 23.45 | 23.48 | 807 | -0.01(-0.04%) |
Nov 15, 2023 | 23.48 | 23.49 | 23.48 | 23.49 | 801 | -0.02(-0.08%) |
Nov 14, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 28 | +0.35(+1.50%) |
Nov 13, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 20 | -0.01(-0.04%) |
Nov 10, 2023 | 23.07 | 23.17 | 23.07 | 23.17 | 1,655 | +0.23(+0.99%) |
Nov 09, 2023 | 23.07 | 23.07 | 22.93 | 22.95 | 2,420 | -0.18(-0.79%) |
Nov 08, 2023 | 23.08 | 23.13 | 23.08 | 23.13 | 2,054 | +0.01(+0.04%) |
Nov 07, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 86 | -0.04(-0.19%) |
Nov 06, 2023 | 23.11 | 23.16 | 23.11 | 23.16 | 2,219 | +0.08(+0.36%) |
Nov 03, 2023 | 23.11 | 23.11 | 23.08 | 23.08 | 657 | +0.21(+0.93%) |
Nov 02, 2023 | 22.86 | 22.87 | 22.85 | 22.87 | 3,002 | +0.37(+1.63%) |
Nov 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 352 | +0.13(+0.58%) |
Oct 31, 2023 | 22.34 | 22.37 | 22.34 | 22.37 | 1,192 | +0.19(+0.85%) |
Oct 30, 2023 | 22.16 | 22.18 | 22.16 | 22.18 | 1,025 | +0.21(+0.95%) |
Oct 27, 2023 | 21.93 | 21.98 | 21.93 | 21.98 | 826 | -0.25(-1.11%) |
Oct 26, 2023 | 22.30 | 22.32 | 22.22 | 22.22 | 2,065 | -0.06(-0.27%) |
Oct 25, 2023 | 22.29 | 22.29 | 22.28 | 22.28 | 151 | -0.14(-0.61%) |
Oct 24, 2023 | 22.38 | 22.42 | 22.38 | 22.42 | 1,290 | +0.17(+0.75%) |
Oct 23, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 150 | -0.13(-0.58%) |
Oct 20, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | -0.17(-0.75%) |
Oct 19, 2023 | 22.64 | 22.64 | 22.55 | 22.55 | 308 | -0.28(-1.24%) |
Oct 18, 2023 | 22.89 | 22.90 | 22.83 | 22.83 | 689 | -0.24(-1.05%) |
Oct 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 138 | -0.02(-0.09%) |
Oct 16, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 219 | +0.23(+1.00%) |
Oct 13, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | +0.02(+0.08%) |
Oct 12, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 167 | -0.16(-0.69%) |
Oct 11, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 219 | +0.12(+0.52%) |
Oct 10, 2023 | 23.00 | 23.00 | 22.89 | 22.89 | 302 | +0.12(+0.51%) |
Oct 09, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.17(+0.73%) |
Oct 06, 2023 | 22.68 | 22.68 | 22.60 | 22.60 | 118 | +0.20(+0.91%) |
Oct 05, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 13 | -0.04(-0.18%) |
Oct 04, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 34 | +0.14(+0.62%) |
Oct 03, 2023 | 22.41 | 22.41 | 22.30 | 22.30 | 473 | -0.19(-0.84%) |
Oct 02, 2023 | 22.40 | 22.49 | 22.40 | 22.49 | 2,601 | -0.17(-0.74%) |
Sep 29, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 301 | -0.10(-0.44%) |
Sep 28, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 143 | +0.06(+0.26%) |
Sep 27, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 35 | -0.08(-0.35%) |
Sep 26, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 67 | -0.26(-1.14%) |
Sep 25, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 37 | +0.03(+0.13%) |
Sep 22, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 166 | -0.02(-0.09%) |
Sep 21, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 42 | -0.31(-1.31%) |
Sep 20, 2023 | 23.45 | 23.48 | 23.33 | 23.34 | 2,274 | -0.03(-0.13%) |
Sep 19, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 296 | -0.02(-0.08%) |
Sep 18, 2023 | 23.32 | 23.43 | 23.32 | 23.39 | 3,917 | +0.03(+0.13%) |
Sep 15, 2023 | 23.48 | 23.48 | 23.36 | 23.36 | 4,754 | -0.22(-0.92%) |
Sep 14, 2023 | 23.47 | 23.57 | 23.46 | 23.57 | 5,000 | +0.18(+0.78%) |
Sep 13, 2023 | 23.42 | 23.42 | 23.35 | 23.39 | 2,542 | -0.02(-0.07%) |
Sep 12, 2023 | 23.42 | 23.47 | 23.41 | 23.41 | 3,360 | -0.13(-0.54%) |
Sep 11, 2023 | 23.52 | 23.53 | 23.47 | 23.53 | 51,854 | +0.08(+0.34%) |
Sep 08, 2023 | 23.43 | 23.45 | 23.43 | 23.45 | 897 | +0.05(+0.21%) |
Sep 07, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 792 | +0.06(+0.25%) |
Sep 06, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 176 | -0.09(-0.38%) |
Sep 05, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 99 | -0.21(-0.88%) |