Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.88 | 25.88 | 25.79 | 25.85 | 4,203 | +0.07(+0.27%) |
Nov 29, 2023 | 25.89 | 26.05 | 25.73 | 25.78 | 27,772 | -0.01(-0.04%) |
Nov 28, 2023 | 25.82 | 25.87 | 25.71 | 25.79 | 109,263 | -0.12(-0.46%) |
Nov 27, 2023 | 25.88 | 25.91 | 25.88 | 25.91 | 5,947 | -0.10(-0.38%) |
Nov 24, 2023 | 25.92 | 26.01 | 25.92 | 26.01 | 330 | +0.14(+0.55%) |
Nov 22, 2023 | 25.97 | 25.97 | 25.81 | 25.86 | 1,697 | +0.07(+0.29%) |
Nov 21, 2023 | 25.80 | 25.80 | 25.73 | 25.79 | 1,832 | -0.19(-0.72%) |
Nov 20, 2023 | 25.87 | 25.98 | 25.87 | 25.98 | 834 | +0.09(+0.34%) |
Nov 17, 2023 | 25.81 | 25.95 | 25.81 | 25.89 | 5,540 | +0.28(+1.08%) |
Nov 16, 2023 | 25.85 | 25.88 | 25.59 | 25.61 | 1,928 | -0.36(-1.37%) |
Nov 15, 2023 | 26.11 | 26.11 | 25.97 | 25.97 | 4,080 | +0.08(+0.31%) |
Nov 14, 2023 | 25.51 | 25.89 | 25.51 | 25.89 | 2,678 | +1.31(+5.31%) |
Nov 13, 2023 | 24.64 | 24.64 | 24.58 | 24.58 | 3,933 | -0.02(-0.08%) |
Nov 10, 2023 | 24.63 | 24.63 | 24.54 | 24.60 | 1,996 | +0.22(+0.89%) |
Nov 09, 2023 | 24.68 | 24.68 | 24.38 | 24.38 | 2,867 | -0.33(-1.32%) |
Nov 08, 2023 | 24.70 | 24.73 | 24.63 | 24.71 | 2,570 | -0.21(-0.83%) |
Nov 07, 2023 | 24.97 | 25.01 | 24.86 | 24.92 | 5,468 | -0.14(-0.55%) |
Nov 06, 2023 | 25.03 | 25.06 | 24.97 | 25.06 | 4,084 | -0.24(-0.94%) |
Nov 03, 2023 | 24.96 | 25.30 | 24.96 | 25.30 | 3,558 | +0.62(+2.53%) |
Nov 02, 2023 | 24.33 | 24.67 | 24.33 | 24.67 | 30,327 | +0.61(+2.55%) |
Nov 01, 2023 | 23.98 | 24.06 | 23.77 | 24.06 | 35,661 | +0.11(+0.45%) |
Oct 31, 2023 | 23.91 | 24.00 | 23.91 | 23.95 | 1,054 | +0.20(+0.85%) |
Oct 30, 2023 | 23.71 | 23.81 | 23.71 | 23.75 | 2,133 | +0.13(+0.57%) |
Oct 27, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 524 | -0.24(-1.00%) |
Oct 26, 2023 | 23.89 | 23.89 | 23.73 | 23.85 | 2,592 | +0.10(+0.44%) |
Oct 25, 2023 | 23.86 | 23.92 | 23.74 | 23.75 | 6,339 | -0.36(-1.50%) |
Oct 24, 2023 | 24.13 | 24.13 | 23.96 | 24.11 | 2,251 | +0.10(+0.41%) |
Oct 23, 2023 | 24.17 | 24.19 | 24.01 | 24.01 | 2,186 | -0.16(-0.66%) |
Oct 20, 2023 | 24.35 | 24.36 | 24.17 | 24.17 | 3,573 | -0.27(-1.11%) |
Oct 19, 2023 | 24.59 | 24.59 | 24.44 | 24.44 | 565 | -0.37(-1.50%) |
Oct 18, 2023 | 25.01 | 25.02 | 24.81 | 24.81 | 4,362 | -0.46(-1.80%) |
Oct 17, 2023 | 25.31 | 25.32 | 25.27 | 25.27 | 3,610 | +0.31(+1.23%) |
Oct 16, 2023 | 24.99 | 25.08 | 24.88 | 24.96 | 5,957 | +0.48(+1.98%) |
Oct 13, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 101 | -0.23(-0.92%) |
Oct 12, 2023 | 24.86 | 24.87 | 24.70 | 24.70 | 2,392 | -0.41(-1.62%) |
Oct 11, 2023 | 24.98 | 25.11 | 24.98 | 25.11 | 292 | -0.05(-0.20%) |
Oct 10, 2023 | 25.21 | 25.25 | 25.16 | 25.16 | 803 | +0.20(+0.79%) |
Oct 09, 2023 | 24.79 | 24.96 | 24.79 | 24.96 | 549 | +0.24(+0.96%) |
Oct 06, 2023 | 24.43 | 24.74 | 24.43 | 24.72 | 1,759 | +0.12(+0.48%) |
Oct 05, 2023 | 24.56 | 24.60 | 24.56 | 24.60 | 278 | -0.03(-0.12%) |
Oct 04, 2023 | 24.34 | 24.63 | 24.34 | 24.63 | 1,598 | +0.12(+0.48%) |
Oct 03, 2023 | 24.58 | 24.70 | 24.48 | 24.52 | 2,676 | -0.49(-1.97%) |
Oct 02, 2023 | 25.17 | 25.17 | 24.94 | 25.01 | 3,795 | -0.27(-1.06%) |
Sep 29, 2023 | 25.47 | 25.47 | 25.28 | 25.28 | 3,794 | -0.14(-0.54%) |
Sep 28, 2023 | 25.39 | 25.41 | 25.31 | 25.41 | 1,702 | +0.27(+1.06%) |
Sep 27, 2023 | 25.07 | 25.16 | 25.01 | 25.15 | 1,736 | +0.20(+0.79%) |
Sep 26, 2023 | 25.13 | 25.21 | 24.94 | 24.95 | 3,990 | -0.36(-1.41%) |
Sep 25, 2023 | 25.18 | 25.36 | 25.30 | 25.30 | 7,782 | +0.09(+0.35%) |
Sep 22, 2023 | 25.39 | 25.39 | 25.22 | 25.22 | 2,689 | -0.13(-0.51%) |
Sep 21, 2023 | 25.50 | 25.50 | 25.34 | 25.34 | 1,177 | -0.30(-1.15%) |
Sep 20, 2023 | 25.93 | 25.94 | 25.64 | 25.64 | 3,411 | -0.17(-0.65%) |
Sep 19, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 147 | +0.02(+0.08%) |
Sep 18, 2023 | 25.91 | 25.91 | 25.79 | 25.79 | 3,020 | -0.09(-0.34%) |
Sep 15, 2023 | 25.94 | 26.01 | 25.78 | 25.87 | 3,677 | -0.25(-0.95%) |
Sep 14, 2023 | 26.05 | 26.12 | 26.05 | 26.12 | 1,016 | +0.49(+1.92%) |
Sep 13, 2023 | 25.71 | 25.71 | 25.60 | 25.63 | 492 | -0.17(-0.65%) |
Sep 12, 2023 | 25.89 | 25.89 | 25.80 | 25.80 | 1,082 | +0.01(+0.04%) |
Sep 11, 2023 | 25.81 | 25.86 | 25.79 | 25.79 | 811 | -0.01(-0.04%) |
Sep 08, 2023 | 25.79 | 25.89 | 25.79 | 25.80 | 2,371 | -0.05(-0.21%) |
Sep 07, 2023 | 26.01 | 26.01 | 25.85 | 25.85 | 1,548 | -0.38(-1.45%) |
Sep 06, 2023 | 26.19 | 26.23 | 26.18 | 26.23 | 629 | -0.10(-0.37%) |
Sep 05, 2023 | 26.36 | 26.36 | 26.33 | 26.33 | 663 | -0.62(-2.30%) |