Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.02 | 26.27 | 25.34 | 25.44 | 316,311 | -0.62(-2.38%) |
Nov 29, 2023 | 26.40 | 27.20 | 25.50 | 26.06 | 344,320 | +0.17(+0.66%) |
Nov 28, 2023 | 25.95 | 26.66 | 25.39 | 25.89 | 246,141 | +0.08(+0.31%) |
Nov 27, 2023 | 26.38 | 26.48 | 25.63 | 25.81 | 318,300 | -0.75(-2.82%) |
Nov 24, 2023 | 26.92 | 27.05 | 26.45 | 26.56 | 100,750 | -0.50(-1.85%) |
Nov 22, 2023 | 27.11 | 27.56 | 26.93 | 27.06 | 133,274 | +0.26(+0.97%) |
Nov 21, 2023 | 27.19 | 27.54 | 26.80 | 26.80 | 170,646 | -0.73(-2.65%) |
Nov 20, 2023 | 26.58 | 27.89 | 26.50 | 27.53 | 289,246 | +0.82(+3.07%) |
Nov 17, 2023 | 26.29 | 26.80 | 26.06 | 26.71 | 147,403 | +0.53(+2.02%) |
Nov 16, 2023 | 26.94 | 26.99 | 26.03 | 26.18 | 183,015 | -0.66(-2.46%) |
Nov 15, 2023 | 26.59 | 27.91 | 26.46 | 26.84 | 274,431 | +0.46(+1.74%) |
Nov 14, 2023 | 25.12 | 26.91 | 25.12 | 26.38 | 318,983 | +1.88(+7.67%) |
Nov 13, 2023 | 24.18 | 24.67 | 23.45 | 24.50 | 339,561 | +0.00(+0.00%) |
Nov 10, 2023 | 25.67 | 27.00 | 23.62 | 24.50 | 556,282 | +0.40(+1.66%) |
Nov 09, 2023 | 24.31 | 24.79 | 23.45 | 24.10 | 355,046 | -0.01(-0.04%) |
Nov 08, 2023 | 25.19 | 25.91 | 23.98 | 24.11 | 379,379 | -1.21(-4.78%) |
Nov 07, 2023 | 25.53 | 25.53 | 24.33 | 25.32 | 245,963 | -0.41(-1.59%) |
Nov 06, 2023 | 26.20 | 26.20 | 25.17 | 25.73 | 170,099 | -0.17(-0.66%) |
Nov 03, 2023 | 26.14 | 26.78 | 25.84 | 25.90 | 224,581 | +0.10(+0.39%) |
Nov 02, 2023 | 24.50 | 25.89 | 24.41 | 25.80 | 235,962 | +1.55(+6.39%) |
Nov 01, 2023 | 23.93 | 24.31 | 23.47 | 24.25 | 174,490 | +0.23(+0.96%) |
Oct 31, 2023 | 23.21 | 24.07 | 22.91 | 24.02 | 218,764 | +1.01(+4.39%) |
Oct 30, 2023 | 23.67 | 24.26 | 22.94 | 23.01 | 194,106 | -0.53(-2.25%) |
Oct 27, 2023 | 25.00 | 25.21 | 23.49 | 23.54 | 241,642 | -1.46(-5.84%) |
Oct 26, 2023 | 24.81 | 25.21 | 24.45 | 25.00 | 172,719 | +0.05(+0.20%) |
Oct 25, 2023 | 25.67 | 26.01 | 24.78 | 24.95 | 234,049 | -0.64(-2.50%) |
Oct 24, 2023 | 26.00 | 26.00 | 24.20 | 25.59 | 263,567 | -0.36(-1.39%) |
Oct 23, 2023 | 25.68 | 26.46 | 25.21 | 25.95 | 201,304 | +0.11(+0.43%) |
Oct 20, 2023 | 26.83 | 26.83 | 25.76 | 25.84 | 210,018 | -0.95(-3.55%) |
Oct 19, 2023 | 26.46 | 27.58 | 26.28 | 26.79 | 223,988 | +0.02(+0.07%) |
Oct 18, 2023 | 27.04 | 27.27 | 26.44 | 26.77 | 295,824 | -0.51(-1.87%) |
Oct 17, 2023 | 26.30 | 28.08 | 25.90 | 27.28 | 568,138 | +0.94(+3.57%) |
Oct 16, 2023 | 24.70 | 26.36 | 24.96 | 26.34 | 204,563 | +1.78(+7.25%) |
Oct 13, 2023 | 25.60 | 25.64 | 24.33 | 24.56 | 186,040 | -1.05(-4.10%) |
Oct 12, 2023 | 26.19 | 26.19 | 25.21 | 25.61 | 195,824 | -0.57(-2.18%) |
Oct 11, 2023 | 27.01 | 27.34 | 26.11 | 26.18 | 133,952 | -0.78(-2.89%) |
Oct 10, 2023 | 27.04 | 27.48 | 26.77 | 26.96 | 158,721 | +0.02(+0.07%) |
Oct 09, 2023 | 26.50 | 27.13 | 26.39 | 26.94 | 99,360 | +0.12(+0.45%) |
Oct 06, 2023 | 26.23 | 27.27 | 26.19 | 26.82 | 214,925 | -0.05(-0.19%) |
Oct 05, 2023 | 27.95 | 27.95 | 26.64 | 26.87 | 155,477 | -1.19(-4.24%) |
Oct 04, 2023 | 28.56 | 28.74 | 27.47 | 28.06 | 113,042 | -0.50(-1.75%) |
Oct 03, 2023 | 28.62 | 28.76 | 28.02 | 28.56 | 166,546 | -0.22(-0.76%) |
Oct 02, 2023 | 28.45 | 28.95 | 28.13 | 28.78 | 140,161 | +0.12(+0.42%) |
Sep 29, 2023 | 28.83 | 29.71 | 28.57 | 28.66 | 199,862 | +0.11(+0.39%) |
Sep 28, 2023 | 28.96 | 29.36 | 28.21 | 28.55 | 242,345 | -0.54(-1.86%) |
Sep 27, 2023 | 30.18 | 30.39 | 28.83 | 29.09 | 164,393 | -0.93(-3.10%) |
Sep 26, 2023 | 30.03 | 30.48 | 29.92 | 30.02 | 197,828 | -0.22(-0.73%) |
Sep 25, 2023 | 30.31 | 31.04 | 30.03 | 30.24 | 146,073 | -0.73(-2.36%) |
Sep 22, 2023 | 30.71 | 31.21 | 30.45 | 30.97 | 200,148 | +0.45(+1.47%) |
Sep 21, 2023 | 29.58 | 30.93 | 29.58 | 30.52 | 247,828 | +0.61(+2.04%) |
Sep 20, 2023 | 31.27 | 31.36 | 29.82 | 29.91 | 222,150 | -1.14(-3.67%) |
Sep 19, 2023 | 31.17 | 31.64 | 31.02 | 31.05 | 160,426 | -0.23(-0.74%) |
Sep 18, 2023 | 31.26 | 31.58 | 30.81 | 31.28 | 191,671 | +0.08(+0.26%) |
Sep 15, 2023 | 32.02 | 32.02 | 30.74 | 31.20 | 437,249 | -0.95(-2.95%) |
Sep 14, 2023 | 32.70 | 32.70 | 31.64 | 32.15 | 152,677 | -0.33(-1.02%) |
Sep 13, 2023 | 32.76 | 33.16 | 32.33 | 32.48 | 142,366 | -0.36(-1.10%) |
Sep 12, 2023 | 32.97 | 33.27 | 32.72 | 32.84 | 135,526 | -0.17(-0.51%) |
Sep 11, 2023 | 33.96 | 33.96 | 32.95 | 33.01 | 103,363 | -0.67(-1.99%) |
Sep 08, 2023 | 33.39 | 33.85 | 32.84 | 33.68 | 109,092 | +0.29(+0.87%) |
Sep 07, 2023 | 33.19 | 33.78 | 32.88 | 33.39 | 139,219 | -0.31(-0.92%) |
Sep 06, 2023 | 34.34 | 34.61 | 33.31 | 33.70 | 120,183 | -0.60(-1.75%) |
Sep 05, 2023 | 35.19 | 35.45 | 34.21 | 34.30 | 224,524 | -1.30(-3.65%) |