Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.73 | 26.10 | 24.88 | 24.88 | 3,244 | -0.73(-2.87%) |
Nov 29, 2023 | 25.33 | 25.77 | 25.33 | 25.61 | 2,540 | -0.31(-1.18%) |
Nov 28, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 2,694 | +0.71(+2.82%) |
Nov 27, 2023 | 26.10 | 26.30 | 25.21 | 25.21 | 3,824 | -1.24(-4.69%) |
Nov 24, 2023 | 26.47 | 26.75 | 26.20 | 26.45 | 8,510 | -0.15(-0.56%) |
Nov 21, 2023 | 26.60 | 351 | -0.49(-1.81%) | |||
Nov 20, 2023 | 27.26 | 27.26 | 26.59 | 27.09 | 2,367 | +0.15(+0.56%) |
Nov 17, 2023 | 26.48 | 26.94 | 26.48 | 26.94 | 2,859 | +0.24(+0.90%) |
Nov 16, 2023 | 27.63 | 27.63 | 26.70 | 26.70 | 3,156 | -0.23(-0.85%) |
Nov 15, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 862 | -0.55(-2.00%) |
Nov 14, 2023 | 27.10 | 27.90 | 27.02 | 27.48 | 8,204 | +0.10(+0.37%) |
Nov 13, 2023 | 27.75 | 27.75 | 27.38 | 27.38 | 2,102 | +0.15(+0.55%) |
Nov 10, 2023 | 26.93 | 27.23 | 26.50 | 27.23 | 4,410 | -0.15(-0.55%) |
Nov 09, 2023 | 25.62 | 27.38 | 25.62 | 27.38 | 2,002 | +1.56(+6.04%) |
Nov 08, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 485 | +0.07(+0.27%) |
Nov 07, 2023 | 26.94 | 26.95 | 25.54 | 25.75 | 6,831 | -1.20(-4.45%) |
Nov 06, 2023 | 27.33 | 27.33 | 26.50 | 26.95 | 5,675 | +0.09(+0.33%) |
Nov 03, 2023 | 27.25 | 27.30 | 26.80 | 26.86 | 10,823 | -0.34(-1.25%) |
Nov 02, 2023 | 27.35 | 27.35 | 27.20 | 27.20 | 2,980 | +0.00(+0.00%) |
Nov 01, 2023 | 27.40 | 27.69 | 27.20 | 27.20 | 5,173 | -0.49(-1.77%) |
Oct 31, 2023 | 27.50 | 27.80 | 27.39 | 27.69 | 6,654 | +0.03(+0.11%) |
Oct 30, 2023 | 27.89 | 27.96 | 27.66 | 27.66 | 4,766 | -0.12(-0.43%) |
Oct 27, 2023 | 27.85 | 28.09 | 27.63 | 27.78 | 11,787 | +0.02(+0.07%) |
Oct 26, 2023 | 27.38 | 28.11 | 27.35 | 27.76 | 9,354 | +0.59(+2.17%) |
Oct 25, 2023 | 27.93 | 28.63 | 27.17 | 27.17 | 4,014 | -0.83(-2.96%) |
Oct 24, 2023 | 28.13 | 28.63 | 28.00 | 28.00 | 4,626 | -0.05(-0.18%) |
Oct 23, 2023 | 28.10 | 28.25 | 28.00 | 28.05 | 2,537 | -0.15(-0.53%) |
Oct 20, 2023 | 28.37 | 28.37 | 28.00 | 28.20 | 2,549 | +0.02(+0.07%) |
Oct 19, 2023 | 28.00 | 28.40 | 27.83 | 28.18 | 8,438 | +0.18(+0.64%) |
Oct 18, 2023 | 27.70 | 28.18 | 27.70 | 28.00 | 1,510 | -0.18(-0.64%) |
Oct 17, 2023 | 27.90 | 28.37 | 27.65 | 28.18 | 14,144 | +0.23(+0.82%) |
Oct 16, 2023 | 26.14 | 27.95 | 26.14 | 27.95 | 7,335 | +1.81(+6.92%) |
Oct 13, 2023 | 25.94 | 26.14 | 25.88 | 26.14 | 2,180 | +0.36(+1.40%) |
Oct 12, 2023 | 25.90 | 26.20 | 25.56 | 25.78 | 8,725 | -0.12(-0.46%) |
Oct 11, 2023 | 26.29 | 26.30 | 25.90 | 25.90 | 3,862 | -0.40(-1.52%) |
Oct 10, 2023 | 26.44 | 26.44 | 25.56 | 26.30 | 5,222 | -0.79(-2.92%) |
Oct 09, 2023 | 27.00 | 27.40 | 26.45 | 27.09 | 5,889 | +0.24(+0.89%) |
Oct 06, 2023 | 27.36 | 27.36 | 26.53 | 26.85 | 1,103 | -0.17(-0.63%) |
Oct 05, 2023 | 28.25 | 28.25 | 27.02 | 27.02 | 10,634 | -1.23(-4.35%) |
Oct 04, 2023 | 28.40 | 28.70 | 28.05 | 28.25 | 3,829 | +0.05(+0.18%) |
Oct 03, 2023 | 28.40 | 28.40 | 27.89 | 28.20 | 4,594 | +0.05(+0.18%) |
Oct 02, 2023 | 28.07 | 28.35 | 28.07 | 28.15 | 2,537 | -0.14(-0.49%) |
Sep 29, 2023 | 28.34 | 28.60 | 28.20 | 28.29 | 8,308 | -0.05(-0.18%) |
Sep 28, 2023 | 26.76 | 28.34 | 26.67 | 28.34 | 11,864 | +1.44(+5.35%) |
Sep 27, 2023 | 27.40 | 27.40 | 26.62 | 26.90 | 8,160 | -0.35(-1.28%) |
Sep 26, 2023 | 27.20 | 28.00 | 26.73 | 27.25 | 2,529 | +0.00(+0.00%) |
Sep 25, 2023 | 27.40 | 27.34 | 27.10 | 27.25 | 5,109 | -0.15(-0.55%) |
Sep 22, 2023 | 27.41 | 27.41 | 27.20 | 27.40 | 4,071 | +0.05(+0.18%) |
Sep 21, 2023 | 26.70 | 27.92 | 26.70 | 27.35 | 11,457 | +0.63(+2.36%) |
Sep 20, 2023 | 25.37 | 26.90 | 25.37 | 26.72 | 12,111 | +1.12(+4.37%) |
Sep 19, 2023 | 25.95 | 25.95 | 25.41 | 25.60 | 4,541 | -0.34(-1.31%) |
Sep 18, 2023 | 26.30 | 26.30 | 25.72 | 25.94 | 1,910 | -0.68(-2.55%) |
Sep 15, 2023 | 26.84 | 27.30 | 26.34 | 26.62 | 12,896 | +0.07(+0.26%) |
Sep 14, 2023 | 27.31 | 28.00 | 26.11 | 26.55 | 16,094 | -0.70(-2.57%) |
Sep 13, 2023 | 27.87 | 28.01 | 27.25 | 27.25 | 3,556 | -0.40(-1.45%) |
Sep 11, 2023 | 27.65 | 289 | -0.45(-1.60%) | |||
Sep 08, 2023 | 28.45 | 28.45 | 28.10 | 28.10 | 1,287 | +0.10(+0.36%) |
Sep 07, 2023 | 27.29 | 28.00 | 27.29 | 28.00 | 4,102 | +0.48(+1.74%) |
Sep 06, 2023 | 28.34 | 28.34 | 27.52 | 27.52 | 3,266 | -0.48(-1.71%) |
Sep 05, 2023 | 29.00 | 29.49 | 27.61 | 28.00 | 18,279 | -0.95(-3.28%) |