Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.07 | 23.39 | 23.03 | 23.39 | 37,206 | +0.31(+1.33%) |
Nov 29, 2023 | 23.25 | 23.25 | 23.01 | 23.08 | 9,892 | -0.25(-1.06%) |
Nov 28, 2023 | 23.29 | 23.37 | 23.29 | 23.33 | 23,776 | +0.04(+0.17%) |
Nov 27, 2023 | 23.41 | 23.44 | 23.27 | 23.29 | 21,088 | -0.15(-0.63%) |
Nov 24, 2023 | 23.41 | 23.49 | 23.41 | 23.44 | 2,301 | +0.04(+0.16%) |
Nov 22, 2023 | 23.32 | 23.42 | 23.28 | 23.40 | 41,592 | +0.19(+0.81%) |
Nov 21, 2023 | 23.10 | 23.23 | 23.07 | 23.21 | 81,862 | +0.10(+0.43%) |
Nov 20, 2023 | 23.04 | 23.17 | 23.00 | 23.11 | 38,358 | +0.01(+0.05%) |
Nov 17, 2023 | 23.10 | 23.12 | 22.96 | 23.10 | 27,247 | -0.02(-0.09%) |
Nov 16, 2023 | 23.11 | 23.22 | 23.06 | 23.12 | 46,409 | +0.02(+0.09%) |
Nov 15, 2023 | 23.21 | 23.24 | 23.08 | 23.10 | 40,762 | -0.09(-0.38%) |
Nov 14, 2023 | 23.09 | 23.20 | 23.07 | 23.19 | 120,915 | +0.25(+1.08%) |
Nov 13, 2023 | 22.81 | 22.96 | 22.81 | 22.94 | 24,257 | +0.13(+0.56%) |
Nov 10, 2023 | 22.75 | 22.84 | 22.67 | 22.82 | 141,878 | +0.02(+0.09%) |
Nov 09, 2023 | 22.86 | 22.86 | 22.73 | 22.80 | 97,242 | -0.06(-0.26%) |
Nov 08, 2023 | 22.96 | 22.96 | 22.78 | 22.85 | 80,199 | -0.01(-0.04%) |
Nov 07, 2023 | 22.78 | 22.90 | 22.78 | 22.86 | 25,510 | +0.01(+0.04%) |
Nov 06, 2023 | 22.89 | 22.93 | 22.80 | 22.85 | 24,145 | -0.03(-0.13%) |
Nov 03, 2023 | 22.96 | 23.02 | 22.84 | 22.88 | 53,740 | +0.17(+0.74%) |
Nov 02, 2023 | 22.41 | 22.73 | 22.41 | 22.72 | 143,042 | +0.39(+1.73%) |
Nov 01, 2023 | 22.19 | 22.41 | 22.19 | 22.33 | 29,246 | +0.10(+0.44%) |
Oct 31, 2023 | 22.16 | 22.24 | 22.06 | 22.23 | 130,966 | +0.13(+0.58%) |
Oct 30, 2023 | 22.02 | 22.12 | 21.97 | 22.10 | 71,156 | +0.25(+1.13%) |
Oct 27, 2023 | 22.07 | 22.09 | 21.80 | 21.86 | 46,964 | -0.21(-0.94%) |
Oct 26, 2023 | 22.17 | 22.27 | 22.05 | 22.06 | 67,411 | -0.07(-0.31%) |
Oct 25, 2023 | 21.84 | 22.13 | 21.84 | 22.13 | 66,695 | +0.25(+1.13%) |
Oct 24, 2023 | 21.79 | 21.98 | 21.79 | 21.89 | 60,553 | +0.19(+0.87%) |
Oct 23, 2023 | 21.78 | 21.88 | 21.65 | 21.70 | 45,399 | -0.09(-0.41%) |
Oct 20, 2023 | 21.89 | 22.03 | 21.79 | 21.79 | 28,742 | -0.13(-0.59%) |
Oct 19, 2023 | 22.01 | 22.15 | 21.88 | 21.92 | 118,350 | -0.09(-0.40%) |
Oct 18, 2023 | 22.07 | 22.27 | 21.93 | 22.00 | 96,194 | -0.07(-0.31%) |
Oct 17, 2023 | 21.80 | 22.09 | 21.80 | 22.07 | 134,143 | +0.18(+0.81%) |
Oct 16, 2023 | 21.75 | 21.93 | 21.66 | 21.90 | 21,151 | +0.26(+1.19%) |
Oct 13, 2023 | 21.42 | 21.64 | 21.42 | 21.64 | 30,290 | +0.22(+1.01%) |
Oct 12, 2023 | 22.16 | 22.16 | 21.29 | 21.42 | 147,213 | -0.73(-3.30%) |
Oct 11, 2023 | 22.41 | 22.46 | 22.11 | 22.15 | 438,299 | -0.27(-1.19%) |
Oct 10, 2023 | 22.43 | 22.47 | 22.37 | 22.42 | 27,262 | +0.17(+0.75%) |
Oct 09, 2023 | 22.16 | 22.25 | 22.03 | 22.25 | 21,887 | +0.07(+0.31%) |
Oct 06, 2023 | 22.21 | 22.23 | 21.75 | 22.18 | 100,726 | -0.10(-0.44%) |
Oct 05, 2023 | 22.96 | 22.96 | 22.26 | 22.28 | 49,266 | -0.65(-2.84%) |
Oct 04, 2023 | 22.82 | 22.97 | 22.67 | 22.93 | 58,744 | +0.12(+0.52%) |
Oct 03, 2023 | 22.94 | 22.97 | 22.74 | 22.82 | 268,756 | -0.25(-1.07%) |
Oct 02, 2023 | 23.40 | 23.40 | 22.89 | 23.06 | 362,297 | -0.34(-1.44%) |
Sep 29, 2023 | 23.51 | 23.51 | 23.29 | 23.40 | 126,123 | +0.02(+0.10%) |
Sep 28, 2023 | 23.39 | 23.42 | 23.33 | 23.37 | 22,211 | -0.02(-0.10%) |
Sep 27, 2023 | 23.66 | 23.66 | 23.28 | 23.40 | 351,632 | -0.20(-0.84%) |
Sep 26, 2023 | 23.64 | 23.70 | 23.60 | 23.60 | 997,906 | -0.15(-0.62%) |
Sep 25, 2023 | 23.84 | 23.76 | 23.67 | 23.74 | 329,970 | -0.12(-0.50%) |
Sep 22, 2023 | 24.04 | 24.04 | 23.83 | 23.86 | 327,103 | -0.14(-0.59%) |
Sep 21, 2023 | 24.14 | 24.18 | 24.00 | 24.00 | 370,844 | -0.23(-0.95%) |
Sep 20, 2023 | 24.24 | 24.36 | 24.18 | 24.23 | 72,298 | +0.10(+0.40%) |
Sep 19, 2023 | 24.21 | 24.23 | 24.12 | 24.14 | 42,793 | -0.09(-0.36%) |
Sep 18, 2023 | 24.16 | 24.28 | 24.11 | 24.22 | 320,553 | +0.03(+0.12%) |
Sep 15, 2023 | 24.31 | 24.39 | 24.18 | 24.20 | 104,993 | -0.15(-0.63%) |
Sep 14, 2023 | 24.11 | 24.38 | 24.11 | 24.35 | 186,083 | +0.31(+1.28%) |
Sep 13, 2023 | 24.07 | 24.14 | 23.98 | 24.04 | 769,130 | -0.02(-0.10%) |
Sep 12, 2023 | 24.15 | 24.15 | 23.99 | 24.07 | 276,728 | -0.05(-0.22%) |
Sep 11, 2023 | 23.99 | 24.17 | 23.99 | 24.12 | 1,360,801 | +0.21(+0.88%) |
Sep 08, 2023 | 23.80 | 23.92 | 23.76 | 23.91 | 46,590,340 | +0.01(+0.04%) |
Sep 07, 2023 | 23.72 | 23.96 | 23.72 | 23.90 | 3,826,023 | +0.01(+0.04%) |
Sep 06, 2023 | 23.97 | 23.99 | 23.80 | 23.89 | 3,600,498 | -0.06(-0.24%) |
Sep 05, 2023 | 24.10 | 24.10 | 23.94 | 23.95 | 35,653 | -0.18(-0.76%) |