Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.72 | 23.84 | 23.49 | 23.53 | 108,488 | -0.20(-0.85%) |
Nov 29, 2023 | 23.98 | 24.03 | 23.66 | 23.73 | 99,003 | +0.03(+0.12%) |
Nov 28, 2023 | 24.14 | 24.14 | 23.59 | 23.70 | 127,560 | -0.42(-1.76%) |
Nov 27, 2023 | 24.53 | 24.63 | 23.83 | 24.13 | 104,304 | -0.26(-1.07%) |
Nov 24, 2023 | 24.18 | 24.45 | 24.18 | 24.39 | 34,022 | +0.15(+0.64%) |
Nov 22, 2023 | 24.46 | 24.48 | 24.18 | 24.23 | 89,519 | +0.02(+0.08%) |
Nov 21, 2023 | 24.53 | 24.53 | 24.12 | 24.21 | 67,475 | -0.36(-1.45%) |
Nov 20, 2023 | 24.06 | 24.60 | 23.94 | 24.57 | 251,634 | +0.83(+3.50%) |
Nov 17, 2023 | 23.52 | 23.87 | 23.39 | 23.74 | 120,244 | +0.40(+1.70%) |
Nov 16, 2023 | 23.19 | 23.36 | 22.92 | 23.34 | 90,247 | +0.07(+0.29%) |
Nov 15, 2023 | 23.65 | 23.71 | 23.24 | 23.28 | 139,880 | -0.35(-1.47%) |
Nov 14, 2023 | 23.03 | 23.62 | 22.97 | 23.62 | 172,240 | +0.88(+3.86%) |
Nov 13, 2023 | 22.86 | 22.91 | 22.65 | 22.75 | 53,442 | -0.07(-0.30%) |
Nov 10, 2023 | 22.78 | 22.92 | 22.57 | 22.81 | 66,156 | +0.18(+0.81%) |
Nov 09, 2023 | 22.69 | 22.94 | 22.51 | 22.63 | 84,822 | +0.11(+0.47%) |
Nov 08, 2023 | 22.60 | 22.72 | 22.41 | 22.52 | 111,935 | +0.04(+0.17%) |
Nov 07, 2023 | 22.42 | 22.52 | 22.22 | 22.49 | 96,339 | -0.04(-0.17%) |
Nov 06, 2023 | 22.72 | 22.79 | 22.22 | 22.52 | 86,774 | -0.22(-0.98%) |
Nov 03, 2023 | 22.62 | 22.86 | 22.43 | 22.75 | 97,827 | +0.52(+2.35%) |
Nov 02, 2023 | 22.64 | 22.77 | 21.82 | 22.22 | 105,247 | -0.33(-1.46%) |
Nov 01, 2023 | 21.80 | 22.73 | 21.62 | 22.55 | 107,221 | +0.75(+3.45%) |
Oct 31, 2023 | 21.02 | 21.90 | 20.94 | 21.80 | 164,801 | +0.79(+3.77%) |
Oct 30, 2023 | 20.74 | 21.05 | 20.64 | 21.01 | 77,826 | +0.47(+2.30%) |
Oct 27, 2023 | 20.44 | 20.55 | 20.18 | 20.54 | 82,196 | +0.06(+0.28%) |
Oct 26, 2023 | 20.18 | 20.67 | 20.18 | 20.48 | 105,259 | +0.22(+1.08%) |
Oct 25, 2023 | 20.53 | 20.67 | 20.23 | 20.26 | 61,270 | -0.42(-2.03%) |
Oct 24, 2023 | 20.92 | 21.03 | 20.57 | 20.68 | 58,992 | -0.11(-0.55%) |
Oct 23, 2023 | 21.04 | 21.10 | 20.79 | 20.79 | 74,333 | -0.31(-1.45%) |
Oct 20, 2023 | 21.84 | 21.84 | 20.31 | 21.10 | 139,533 | -0.22(-1.03%) |
Oct 19, 2023 | 21.69 | 21.69 | 21.22 | 21.32 | 80,439 | -0.20(-0.93%) |
Oct 18, 2023 | 21.31 | 21.67 | 21.16 | 21.52 | 68,712 | +0.10(+0.45%) |
Oct 17, 2023 | 21.15 | 21.48 | 21.04 | 21.42 | 66,208 | +0.23(+1.08%) |
Oct 16, 2023 | 21.71 | 21.71 | 21.00 | 21.19 | 79,291 | +0.03(+0.14%) |
Oct 13, 2023 | 21.72 | 21.72 | 21.06 | 21.16 | 52,881 | -0.31(-1.42%) |
Oct 12, 2023 | 21.28 | 21.49 | 21.03 | 21.47 | 81,065 | +0.24(+1.12%) |
Oct 11, 2023 | 20.96 | 21.25 | 20.75 | 21.23 | 49,464 | +0.34(+1.64%) |
Oct 10, 2023 | 20.94 | 21.00 | 20.57 | 20.89 | 105,813 | +0.00(+0.00%) |
Oct 09, 2023 | 20.51 | 21.09 | 20.51 | 20.89 | 104,570 | +0.35(+1.72%) |
Oct 06, 2023 | 19.91 | 20.60 | 19.87 | 20.53 | 93,311 | +0.52(+2.57%) |
Oct 05, 2023 | 19.45 | 20.05 | 19.45 | 20.02 | 98,941 | +0.59(+3.05%) |
Oct 04, 2023 | 19.22 | 19.47 | 19.10 | 19.43 | 111,224 | +0.19(+0.99%) |
Oct 03, 2023 | 19.78 | 19.78 | 19.10 | 19.24 | 198,134 | -0.71(-3.54%) |
Oct 02, 2023 | 20.14 | 20.45 | 19.83 | 19.94 | 123,655 | -0.29(-1.42%) |
Sep 29, 2023 | 20.81 | 20.81 | 20.04 | 20.23 | 145,276 | -0.47(-2.26%) |
Sep 28, 2023 | 20.61 | 20.96 | 20.61 | 20.70 | 70,603 | +0.07(+0.32%) |
Sep 27, 2023 | 21.23 | 21.26 | 20.42 | 20.63 | 122,153 | -0.52(-2.44%) |
Sep 26, 2023 | 21.29 | 21.48 | 21.01 | 21.15 | 73,311 | -0.31(-1.42%) |
Sep 25, 2023 | 21.19 | 21.46 | 21.25 | 21.45 | 89,222 | +0.16(+0.76%) |
Sep 22, 2023 | 21.32 | 21.53 | 21.25 | 21.29 | 83,419 | -0.01(-0.04%) |
Sep 21, 2023 | 21.19 | 21.45 | 21.11 | 21.30 | 75,299 | -0.17(-0.80%) |
Sep 20, 2023 | 21.88 | 21.99 | 21.45 | 21.47 | 87,250 | -0.35(-1.62%) |
Sep 19, 2023 | 22.19 | 22.30 | 21.80 | 21.82 | 45,265 | -0.40(-1.80%) |
Sep 18, 2023 | 22.17 | 22.39 | 22.06 | 22.22 | 60,401 | +0.01(+0.04%) |
Sep 15, 2023 | 22.36 | 22.39 | 21.98 | 22.21 | 140,946 | -0.13(-0.60%) |
Sep 14, 2023 | 22.12 | 22.51 | 22.12 | 22.35 | 63,907 | +0.33(+1.52%) |
Sep 13, 2023 | 22.25 | 22.25 | 21.93 | 22.01 | 73,561 | -0.22(-0.99%) |
Sep 12, 2023 | 22.04 | 22.33 | 22.04 | 22.23 | 75,927 | +0.24(+1.08%) |
Sep 11, 2023 | 21.96 | 22.17 | 21.87 | 21.99 | 53,146 | +0.07(+0.30%) |
Sep 08, 2023 | 21.81 | 22.03 | 21.60 | 21.93 | 79,086 | +0.22(+1.01%) |
Sep 07, 2023 | 21.41 | 21.84 | 21.29 | 21.71 | 154,220 | +0.30(+1.38%) |
Sep 06, 2023 | 21.57 | 21.62 | 21.38 | 21.41 | 76,374 | -0.12(-0.58%) |
Sep 05, 2023 | 22.53 | 22.53 | 21.29 | 21.54 | 141,483 | -0.94(-4.20%) |