Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.48 | 25.22 | 22.51 | 24.27 | 1,022,768 | -1.13(-4.46%) |
Nov 29, 2023 | 26.00 | 26.28 | 25.33 | 25.40 | 443,981 | -0.35(-1.35%) |
Nov 28, 2023 | 25.91 | 25.93 | 25.40 | 25.75 | 247,645 | -0.08(-0.31%) |
Nov 27, 2023 | 26.22 | 26.72 | 25.76 | 25.82 | 252,055 | -0.50(-1.89%) |
Nov 24, 2023 | 26.09 | 26.36 | 26.09 | 26.32 | 50,584 | +0.21(+0.80%) |
Nov 22, 2023 | 26.28 | 26.38 | 25.82 | 26.11 | 98,852 | +0.00(+0.00%) |
Nov 21, 2023 | 26.39 | 26.43 | 25.97 | 26.11 | 129,393 | -0.34(-1.28%) |
Nov 20, 2023 | 26.07 | 26.57 | 25.98 | 26.45 | 132,343 | +0.30(+1.14%) |
Nov 17, 2023 | 25.48 | 26.54 | 25.33 | 26.15 | 154,326 | +0.83(+3.30%) |
Nov 16, 2023 | 25.87 | 26.19 | 25.20 | 25.32 | 187,289 | -0.68(-2.60%) |
Nov 15, 2023 | 26.20 | 26.62 | 25.96 | 25.99 | 192,322 | +0.02(+0.08%) |
Nov 14, 2023 | 25.68 | 26.20 | 25.65 | 25.97 | 279,917 | +0.90(+3.61%) |
Nov 13, 2023 | 24.71 | 25.21 | 24.61 | 25.07 | 95,463 | +0.23(+0.92%) |
Nov 10, 2023 | 24.55 | 25.19 | 24.46 | 24.84 | 135,037 | +0.34(+1.38%) |
Nov 09, 2023 | 25.20 | 25.74 | 24.41 | 24.50 | 394,558 | -0.38(-1.52%) |
Nov 08, 2023 | 25.44 | 25.50 | 24.79 | 24.88 | 206,537 | -0.55(-2.15%) |
Nov 07, 2023 | 25.00 | 25.44 | 24.94 | 25.43 | 127,060 | +0.44(+1.75%) |
Nov 06, 2023 | 25.69 | 25.69 | 24.76 | 24.99 | 167,510 | -0.70(-2.71%) |
Nov 03, 2023 | 25.47 | 25.89 | 25.11 | 25.69 | 148,442 | +0.65(+2.58%) |
Nov 02, 2023 | 25.66 | 25.87 | 24.96 | 25.04 | 163,674 | -0.33(-1.29%) |
Nov 01, 2023 | 24.71 | 25.46 | 24.32 | 25.37 | 281,275 | +0.73(+2.98%) |
Oct 31, 2023 | 24.43 | 24.81 | 24.36 | 24.63 | 137,876 | +0.19(+0.77%) |
Oct 30, 2023 | 24.65 | 24.89 | 24.32 | 24.44 | 204,464 | +0.19(+0.78%) |
Oct 27, 2023 | 24.38 | 24.51 | 24.13 | 24.26 | 222,958 | -0.07(-0.29%) |
Oct 26, 2023 | 24.40 | 24.63 | 24.07 | 24.32 | 187,473 | +0.05(+0.20%) |
Oct 25, 2023 | 24.89 | 25.13 | 24.18 | 24.27 | 214,811 | -0.75(-2.98%) |
Oct 24, 2023 | 25.45 | 25.62 | 24.88 | 25.02 | 163,042 | -0.14(-0.55%) |
Oct 23, 2023 | 25.59 | 25.60 | 25.12 | 25.16 | 214,134 | -0.28(-1.09%) |
Oct 20, 2023 | 26.04 | 26.04 | 25.35 | 25.44 | 179,018 | -0.55(-2.10%) |
Oct 19, 2023 | 26.20 | 26.38 | 25.85 | 25.98 | 219,407 | -0.35(-1.32%) |
Oct 18, 2023 | 26.47 | 26.65 | 26.18 | 26.33 | 166,856 | -0.30(-1.12%) |
Oct 17, 2023 | 27.19 | 27.64 | 26.62 | 26.63 | 253,146 | -0.81(-2.97%) |
Oct 16, 2023 | 26.83 | 27.56 | 26.70 | 27.44 | 154,312 | +0.76(+2.87%) |
Oct 13, 2023 | 27.25 | 27.32 | 26.59 | 26.68 | 178,568 | -0.51(-1.86%) |
Oct 12, 2023 | 28.30 | 28.43 | 26.77 | 27.19 | 282,533 | -1.06(-3.76%) |
Oct 11, 2023 | 28.09 | 29.05 | 28.09 | 28.25 | 255,443 | +0.16(+0.57%) |
Oct 10, 2023 | 27.09 | 28.28 | 27.06 | 28.09 | 150,231 | +0.99(+3.67%) |
Oct 09, 2023 | 27.17 | 27.41 | 26.88 | 27.10 | 125,915 | -0.10(-0.37%) |
Oct 06, 2023 | 26.99 | 27.28 | 26.23 | 27.20 | 249,918 | +0.13(+0.48%) |
Oct 05, 2023 | 28.11 | 28.35 | 27.01 | 27.07 | 296,131 | -1.11(-3.95%) |
Oct 04, 2023 | 28.21 | 28.95 | 27.92 | 28.18 | 341,671 | -0.03(-0.11%) |
Oct 03, 2023 | 28.70 | 28.70 | 28.14 | 28.21 | 161,966 | -0.58(-2.00%) |
Oct 02, 2023 | 29.21 | 29.68 | 28.56 | 28.78 | 276,400 | -0.43(-1.46%) |
Sep 29, 2023 | 29.30 | 29.41 | 28.97 | 29.21 | 233,889 | +0.11(+0.38%) |
Sep 28, 2023 | 28.73 | 29.26 | 28.68 | 29.10 | 196,796 | +0.38(+1.31%) |
Sep 27, 2023 | 28.40 | 29.00 | 28.31 | 28.72 | 255,618 | +0.41(+1.44%) |
Sep 26, 2023 | 28.36 | 28.54 | 28.14 | 28.32 | 258,643 | -0.04(-0.14%) |
Sep 25, 2023 | 28.16 | 28.68 | 28.35 | 28.36 | 193,518 | +0.20(+0.71%) |
Sep 22, 2023 | 28.17 | 28.69 | 27.92 | 28.16 | 203,634 | +0.16(+0.57%) |
Sep 21, 2023 | 28.20 | 28.54 | 27.65 | 28.00 | 264,270 | -0.27(-0.95%) |
Sep 20, 2023 | 28.62 | 30.06 | 28.17 | 28.27 | 550,862 | +1.08(+3.98%) |
Sep 19, 2023 | 27.32 | 27.56 | 26.83 | 27.19 | 212,490 | -0.24(-0.87%) |
Sep 18, 2023 | 27.84 | 27.85 | 27.24 | 27.42 | 183,201 | -0.26(-0.93%) |
Sep 15, 2023 | 28.61 | 28.62 | 27.34 | 27.68 | 267,890 | -0.89(-3.13%) |
Sep 14, 2023 | 28.38 | 28.86 | 28.26 | 28.58 | 141,918 | +0.35(+1.23%) |
Sep 13, 2023 | 27.81 | 28.63 | 27.81 | 28.23 | 306,518 | +0.47(+1.68%) |
Sep 12, 2023 | 27.81 | 28.07 | 27.66 | 27.76 | 205,215 | -0.16(-0.57%) |
Sep 11, 2023 | 27.22 | 28.13 | 26.97 | 27.92 | 334,613 | +1.76(+6.72%) |
Sep 08, 2023 | 26.71 | 26.71 | 25.81 | 26.16 | 263,139 | -0.52(-1.94%) |
Sep 07, 2023 | 25.48 | 27.30 | 25.48 | 26.68 | 361,225 | +1.21(+4.76%) |
Sep 06, 2023 | 25.85 | 26.18 | 25.19 | 25.47 | 245,393 | -0.42(-1.61%) |
Sep 05, 2023 | 26.10 | 26.13 | 25.42 | 25.88 | 223,537 | -0.36(-1.36%) |