Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.04 | 27.18 | 26.57 | 26.99 | 1,754,055 | +0.05(+0.19%) |
Nov 29, 2023 | 27.01 | 27.03 | 26.68 | 26.94 | 880,065 | +0.03(+0.11%) |
Nov 28, 2023 | 26.81 | 26.93 | 26.57 | 26.91 | 916,020 | +0.12(+0.45%) |
Nov 27, 2023 | 26.73 | 26.86 | 26.52 | 26.79 | 783,698 | -0.07(-0.26%) |
Nov 24, 2023 | 26.75 | 26.99 | 26.70 | 26.86 | 280,571 | +0.14(+0.52%) |
Nov 22, 2023 | 26.38 | 26.75 | 26.32 | 26.72 | 775,369 | +0.40(+1.52%) |
Nov 21, 2023 | 26.38 | 26.53 | 26.11 | 26.32 | 699,633 | -0.15(-0.57%) |
Nov 20, 2023 | 26.07 | 26.51 | 26.01 | 26.47 | 865,264 | +0.49(+1.89%) |
Nov 17, 2023 | 26.40 | 26.47 | 25.64 | 25.98 | 1,396,632 | -0.39(-1.48%) |
Nov 16, 2023 | 26.60 | 26.60 | 26.07 | 26.37 | 755,623 | +0.23(+0.88%) |
Nov 15, 2023 | 26.49 | 27.01 | 26.13 | 26.14 | 1,266,216 | +0.34(+1.32%) |
Nov 14, 2023 | 25.74 | 25.92 | 25.55 | 25.80 | 661,110 | +0.50(+1.98%) |
Nov 13, 2023 | 25.27 | 25.52 | 24.95 | 25.30 | 647,395 | -0.13(-0.53%) |
Nov 10, 2023 | 25.16 | 25.51 | 24.98 | 25.43 | 548,492 | +0.33(+1.33%) |
Nov 09, 2023 | 25.15 | 25.20 | 24.88 | 25.10 | 837,549 | +0.10(+0.40%) |
Nov 08, 2023 | 25.19 | 25.39 | 24.80 | 25.00 | 931,870 | -0.20(-0.79%) |
Nov 07, 2023 | 25.40 | 25.69 | 25.18 | 25.20 | 1,101,789 | -0.28(-1.10%) |
Nov 06, 2023 | 25.92 | 26.19 | 25.46 | 25.48 | 798,743 | -0.62(-2.38%) |
Nov 03, 2023 | 24.61 | 26.90 | 23.70 | 26.10 | 1,524,676 | +0.35(+1.36%) |
Nov 02, 2023 | 25.22 | 25.96 | 25.22 | 25.75 | 1,049,109 | +0.63(+2.51%) |
Nov 01, 2023 | 24.45 | 25.12 | 24.25 | 25.12 | 889,377 | +0.57(+2.32%) |
Oct 31, 2023 | 24.19 | 24.64 | 24.14 | 24.55 | 1,137,442 | +0.44(+1.82%) |
Oct 30, 2023 | 24.00 | 24.24 | 23.89 | 24.11 | 904,949 | +0.26(+1.09%) |
Oct 27, 2023 | 24.11 | 24.15 | 23.65 | 23.85 | 951,913 | -0.27(-1.12%) |
Oct 26, 2023 | 24.39 | 24.40 | 23.92 | 24.12 | 889,591 | -0.33(-1.35%) |
Oct 25, 2023 | 24.67 | 24.78 | 24.20 | 24.45 | 819,131 | -0.32(-1.29%) |
Oct 24, 2023 | 25.02 | 25.16 | 24.64 | 24.77 | 756,555 | +0.04(+0.16%) |
Oct 23, 2023 | 24.94 | 25.04 | 24.46 | 24.73 | 784,478 | -0.28(-1.12%) |
Oct 20, 2023 | 25.18 | 25.33 | 24.88 | 25.01 | 689,591 | -0.22(-0.87%) |
Oct 19, 2023 | 25.64 | 25.86 | 25.22 | 25.23 | 638,053 | -0.37(-1.45%) |
Oct 18, 2023 | 26.09 | 26.19 | 25.44 | 25.60 | 595,444 | -0.70(-2.66%) |
Oct 17, 2023 | 26.18 | 26.45 | 26.07 | 26.30 | 967,530 | +0.00(+0.00%) |
Oct 16, 2023 | 26.26 | 26.50 | 25.98 | 26.30 | 891,149 | +0.18(+0.69%) |
Oct 13, 2023 | 25.98 | 26.23 | 25.83 | 26.12 | 1,126,155 | +0.20(+0.75%) |
Oct 12, 2023 | 25.95 | 26.21 | 25.70 | 25.93 | 722,170 | -0.05(-0.21%) |
Oct 11, 2023 | 25.65 | 26.03 | 25.65 | 25.98 | 695,423 | +0.32(+1.25%) |
Oct 10, 2023 | 25.47 | 25.80 | 25.47 | 25.66 | 1,394,147 | +0.19(+0.75%) |
Oct 09, 2023 | 24.89 | 25.59 | 24.77 | 25.47 | 886,446 | +0.39(+1.58%) |
Oct 06, 2023 | 24.55 | 25.25 | 24.41 | 25.07 | 747,927 | +0.45(+1.85%) |
Oct 05, 2023 | 24.66 | 24.99 | 24.55 | 24.62 | 878,259 | -0.09(-0.36%) |
Oct 04, 2023 | 24.50 | 25.10 | 24.49 | 24.71 | 1,850,889 | +0.10(+0.41%) |
Oct 03, 2023 | 25.21 | 25.51 | 24.40 | 24.61 | 1,315,788 | -0.71(-2.80%) |
Oct 02, 2023 | 25.26 | 25.73 | 25.10 | 25.32 | 1,986,126 | -0.14(-0.55%) |
Sep 29, 2023 | 25.19 | 25.69 | 24.89 | 25.46 | 2,202,191 | +0.48(+1.92%) |
Sep 28, 2023 | 24.63 | 25.15 | 24.37 | 24.98 | 3,779,442 | +0.26(+1.05%) |
Sep 27, 2023 | 23.90 | 24.88 | 23.89 | 24.72 | 2,517,909 | +1.07(+4.52%) |
Sep 26, 2023 | 25.00 | 25.46 | 23.45 | 23.65 | 4,793,668 | +0.75(+3.28%) |
Sep 25, 2023 | 22.52 | 22.96 | 22.84 | 22.90 | 802,725 | +0.19(+0.84%) |
Sep 22, 2023 | 22.73 | 23.08 | 22.64 | 22.71 | 792,132 | -0.07(-0.31%) |
Sep 21, 2023 | 22.78 | 23.12 | 22.60 | 22.78 | 1,183,355 | -0.19(-0.83%) |
Sep 20, 2023 | 22.85 | 23.68 | 22.85 | 22.97 | 1,534,636 | +0.02(+0.09%) |
Sep 19, 2023 | 22.56 | 22.99 | 22.56 | 22.95 | 1,069,709 | +0.31(+1.37%) |
Sep 18, 2023 | 22.46 | 23.12 | 22.46 | 22.64 | 1,307,176 | +0.11(+0.49%) |
Sep 15, 2023 | 23.09 | 23.36 | 22.43 | 22.53 | 2,949,528 | -0.82(-3.51%) |
Sep 14, 2023 | 22.98 | 23.46 | 22.98 | 23.35 | 1,191,859 | +0.48(+2.10%) |
Sep 13, 2023 | 23.60 | 23.71 | 22.78 | 22.87 | 1,082,597 | -0.55(-2.35%) |
Sep 12, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 935,680 | +0.59(+2.58%) |
Sep 11, 2023 | 23.41 | 23.82 | 22.79 | 22.83 | 1,066,794 | -0.32(-1.38%) |
Sep 08, 2023 | 23.08 | 23.26 | 22.83 | 23.15 | 851,515 | +0.11(+0.48%) |
Sep 07, 2023 | 23.39 | 23.61 | 22.86 | 23.04 | 1,605,883 | -0.61(-2.58%) |
Sep 06, 2023 | 23.64 | 24.10 | 23.34 | 23.65 | 931,433 | +0.02(+0.08%) |
Sep 05, 2023 | 24.35 | 24.70 | 23.56 | 23.63 | 866,905 | -0.95(-3.86%) |