Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.56 | 25.98 | 25.43 | 25.85 | 117,084 | +0.22(+0.86%) |
Nov 29, 2023 | 25.34 | 25.84 | 25.34 | 25.63 | 81,715 | +0.23(+0.91%) |
Nov 28, 2023 | 25.51 | 25.52 | 25.20 | 25.40 | 112,273 | -0.15(-0.59%) |
Nov 27, 2023 | 25.87 | 25.94 | 25.54 | 25.55 | 112,297 | -0.37(-1.43%) |
Nov 24, 2023 | 25.89 | 26.02 | 25.76 | 25.92 | 86,130 | +0.04(+0.15%) |
Nov 23, 2023 | 25.75 | 26.00 | 25.75 | 25.88 | 51,995 | +0.02(+0.08%) |
Nov 22, 2023 | 25.88 | 26.08 | 25.66 | 25.86 | 96,979 | -0.04(-0.15%) |
Nov 21, 2023 | 26.16 | 26.28 | 25.74 | 25.90 | 342,415 | -0.36(-1.37%) |
Nov 20, 2023 | 26.11 | 26.40 | 26.11 | 26.26 | 75,815 | -0.01(-0.04%) |
Nov 17, 2023 | 26.01 | 26.29 | 25.94 | 26.27 | 270,108 | +0.26(+1.00%) |
Nov 16, 2023 | 26.54 | 26.58 | 25.95 | 26.01 | 121,340 | -0.58(-2.18%) |
Nov 15, 2023 | 26.39 | 26.81 | 26.32 | 26.59 | 118,180 | +0.34(+1.30%) |
Nov 14, 2023 | 26.03 | 26.26 | 25.94 | 26.25 | 249,505 | +0.49(+1.90%) |
Nov 13, 2023 | 25.76 | 25.94 | 25.62 | 25.76 | 65,780 | -0.12(-0.46%) |
Nov 10, 2023 | 25.83 | 25.88 | 25.53 | 25.88 | 75,870 | +0.12(+0.47%) |
Nov 09, 2023 | 25.80 | 25.93 | 25.65 | 25.76 | 103,625 | +0.16(+0.63%) |
Nov 08, 2023 | 25.75 | 26.06 | 25.48 | 25.60 | 133,344 | -0.21(-0.81%) |
Nov 07, 2023 | 26.12 | 26.23 | 25.78 | 25.81 | 108,985 | -0.32(-1.22%) |
Nov 06, 2023 | 26.44 | 26.44 | 25.96 | 26.13 | 212,197 | -0.09(-0.34%) |
Nov 03, 2023 | 26.04 | 26.44 | 26.00 | 26.22 | 286,950 | +0.19(+0.73%) |
Nov 02, 2023 | 26.00 | 26.04 | 25.83 | 26.03 | 525,612 | +0.37(+1.44%) |
Nov 01, 2023 | 25.52 | 25.73 | 25.10 | 25.66 | 168,940 | +0.26(+1.02%) |
Oct 31, 2023 | 25.84 | 25.89 | 25.18 | 25.40 | 150,493 | -0.37(-1.44%) |
Oct 30, 2023 | 25.40 | 25.80 | 25.33 | 25.77 | 134,830 | +0.51(+2.02%) |
Oct 27, 2023 | 25.48 | 25.49 | 25.25 | 25.26 | 97,851 | -0.26(-1.02%) |
Oct 26, 2023 | 25.35 | 25.89 | 25.25 | 25.52 | 218,849 | +0.21(+0.83%) |
Oct 25, 2023 | 25.02 | 25.47 | 25.02 | 25.31 | 225,266 | +0.06(+0.24%) |
Oct 24, 2023 | 25.50 | 25.50 | 24.95 | 25.25 | 117,895 | +0.00(+0.00%) |
Oct 23, 2023 | 25.49 | 25.55 | 25.08 | 25.25 | 181,265 | -0.32(-1.25%) |
Oct 20, 2023 | 25.90 | 26.05 | 25.48 | 25.57 | 168,228 | -0.34(-1.31%) |
Oct 19, 2023 | 26.03 | 26.16 | 25.83 | 25.91 | 137,850 | -0.23(-0.88%) |
Oct 18, 2023 | 26.65 | 26.83 | 26.11 | 26.14 | 140,222 | -0.67(-2.50%) |
Oct 17, 2023 | 26.80 | 27.01 | 26.17 | 26.81 | 467,476 | -0.71(-2.58%) |
Oct 16, 2023 | 27.28 | 27.53 | 27.03 | 27.52 | 115,238 | +0.49(+1.81%) |
Oct 13, 2023 | 27.60 | 27.60 | 26.94 | 27.03 | 102,807 | -0.51(-1.85%) |
Oct 12, 2023 | 27.51 | 27.62 | 27.27 | 27.54 | 111,291 | -0.16(-0.58%) |
Oct 11, 2023 | 27.61 | 27.98 | 27.43 | 27.70 | 108,608 | +0.02(+0.07%) |
Oct 10, 2023 | 27.88 | 28.14 | 27.60 | 27.68 | 213,005 | +0.05(+0.18%) |
Oct 06, 2023 | 27.63 | 0 | -0.10(-0.36%) | |||
Oct 05, 2023 | 26.81 | 27.81 | 26.81 | 27.73 | 205,527 | +0.79(+2.93%) |
Oct 04, 2023 | 27.81 | 27.88 | 26.80 | 26.94 | 323,463 | -0.65(-2.36%) |
Oct 03, 2023 | 28.45 | 28.53 | 27.55 | 27.59 | 225,024 | -0.89(-3.13%) |
Oct 02, 2023 | 29.70 | 29.86 | 28.47 | 28.48 | 410,384 | -1.79(-5.91%) |
Sep 29, 2023 | 30.53 | 30.67 | 30.27 | 30.27 | 223,888 | -0.23(-0.75%) |
Sep 28, 2023 | 30.12 | 30.52 | 29.90 | 30.50 | 274,076 | +0.17(+0.56%) |
Sep 27, 2023 | 30.41 | 30.49 | 30.18 | 30.33 | 233,066 | +0.09(+0.30%) |
Sep 26, 2023 | 30.61 | 30.66 | 30.18 | 30.24 | 301,257 | -0.50(-1.63%) |
Sep 25, 2023 | 30.80 | 30.75 | 30.62 | 30.74 | 282,833 | -0.03(-0.10%) |
Sep 22, 2023 | 31.11 | 31.28 | 30.59 | 30.77 | 269,836 | -0.35(-1.12%) |
Sep 21, 2023 | 31.52 | 31.52 | 31.06 | 31.12 | 220,600 | -0.50(-1.58%) |
Sep 20, 2023 | 31.66 | 31.77 | 31.38 | 31.62 | 170,887 | +0.06(+0.19%) |
Sep 19, 2023 | 32.20 | 32.20 | 31.37 | 31.56 | 197,112 | -0.61(-1.90%) |
Sep 18, 2023 | 31.88 | 32.31 | 31.57 | 32.17 | 387,689 | -0.05(-0.16%) |
Sep 15, 2023 | 31.42 | 32.22 | 31.10 | 32.22 | 1,385,964 | +0.82(+2.61%) |
Sep 14, 2023 | 32.90 | 32.90 | 31.23 | 31.40 | 1,613,352 | -4.47(-12.46%) |
Sep 13, 2023 | 36.00 | 36.16 | 35.68 | 35.87 | 285,995 | -0.17(-0.47%) |
Sep 12, 2023 | 36.05 | 36.17 | 35.80 | 36.04 | 274,869 | +0.24(+0.67%) |
Sep 11, 2023 | 36.72 | 36.75 | 35.69 | 35.80 | 263,441 | -0.84(-2.29%) |
Sep 08, 2023 | 36.85 | 36.90 | 36.52 | 36.64 | 92,543 | -0.26(-0.70%) |
Sep 07, 2023 | 37.47 | 37.53 | 36.81 | 36.90 | 82,418 | -0.70(-1.86%) |
Sep 06, 2023 | 37.81 | 38.11 | 37.48 | 37.60 | 118,664 | -0.51(-1.34%) |
Sep 05, 2023 | 36.15 | 38.25 | 36.10 | 38.11 | 216,120 | +1.82(+5.02%) |