Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.36 | 27.16 | 26.11 | 26.96 | 2,538,467 | +0.72(+2.73%) |
Nov 29, 2023 | 26.15 | 26.71 | 26.01 | 26.24 | 1,539,970 | +0.56(+2.18%) |
Nov 28, 2023 | 25.74 | 25.86 | 25.31 | 25.68 | 651,887 | -0.06(-0.23%) |
Nov 27, 2023 | 25.67 | 25.78 | 25.46 | 25.74 | 773,021 | -0.18(-0.68%) |
Nov 24, 2023 | 25.72 | 26.33 | 25.72 | 25.92 | 378,384 | +0.15(+0.57%) |
Nov 22, 2023 | 25.63 | 25.85 | 25.30 | 25.77 | 598,356 | +0.24(+0.92%) |
Nov 21, 2023 | 26.39 | 26.46 | 25.51 | 25.54 | 1,249,302 | -1.03(-3.88%) |
Nov 20, 2023 | 26.82 | 26.86 | 26.38 | 26.57 | 1,044,649 | -0.25(-0.92%) |
Nov 17, 2023 | 26.31 | 26.86 | 26.28 | 26.81 | 1,545,847 | +0.78(+2.98%) |
Nov 16, 2023 | 26.54 | 26.61 | 25.93 | 26.04 | 1,018,339 | -0.63(-2.36%) |
Nov 15, 2023 | 26.37 | 26.93 | 26.22 | 26.67 | 1,306,145 | +0.29(+1.12%) |
Nov 14, 2023 | 25.03 | 27.04 | 25.02 | 26.37 | 2,523,721 | +1.97(+8.05%) |
Nov 13, 2023 | 23.56 | 24.44 | 23.42 | 24.41 | 2,003,178 | +0.64(+2.70%) |
Nov 10, 2023 | 23.74 | 23.80 | 23.25 | 23.76 | 1,639,906 | +0.11(+0.45%) |
Nov 09, 2023 | 24.31 | 24.31 | 23.49 | 23.66 | 935,802 | -0.32(-1.34%) |
Nov 08, 2023 | 24.05 | 24.11 | 23.61 | 23.98 | 987,638 | -0.08(-0.32%) |
Nov 07, 2023 | 24.41 | 24.43 | 23.79 | 24.06 | 888,973 | -0.53(-2.14%) |
Nov 06, 2023 | 25.10 | 25.29 | 24.52 | 24.58 | 750,903 | -0.41(-1.64%) |
Nov 03, 2023 | 23.95 | 25.44 | 23.95 | 24.99 | 1,242,489 | +1.21(+5.07%) |
Nov 02, 2023 | 23.61 | 23.83 | 23.29 | 23.78 | 1,070,769 | +0.49(+2.09%) |
Nov 01, 2023 | 23.21 | 23.40 | 22.85 | 23.30 | 1,104,116 | -0.17(-0.70%) |
Oct 31, 2023 | 24.09 | 24.23 | 23.39 | 23.46 | 1,079,961 | -0.59(-2.47%) |
Oct 30, 2023 | 23.23 | 24.43 | 23.23 | 24.06 | 3,240,295 | +1.11(+4.83%) |
Oct 27, 2023 | 23.33 | 23.98 | 22.27 | 22.95 | 2,391,684 | -0.64(-2.72%) |
Oct 26, 2023 | 23.03 | 23.94 | 22.83 | 23.59 | 2,226,185 | +0.61(+2.67%) |
Oct 25, 2023 | 23.23 | 23.40 | 22.86 | 22.98 | 875,966 | -0.47(-1.99%) |
Oct 24, 2023 | 24.10 | 24.16 | 23.42 | 23.44 | 1,068,609 | -0.44(-1.83%) |
Oct 23, 2023 | 23.89 | 24.22 | 23.73 | 23.88 | 1,225,429 | -0.43(-1.76%) |
Oct 20, 2023 | 24.38 | 24.81 | 24.28 | 24.31 | 910,105 | -0.05(-0.20%) |
Oct 19, 2023 | 24.83 | 25.09 | 24.26 | 24.36 | 920,580 | -0.74(-2.95%) |
Oct 18, 2023 | 25.27 | 25.46 | 24.71 | 25.10 | 1,077,792 | -0.85(-3.26%) |
Oct 17, 2023 | 25.06 | 26.18 | 25.06 | 25.94 | 1,061,783 | +0.61(+2.42%) |
Oct 16, 2023 | 25.32 | 25.68 | 25.14 | 25.33 | 1,156,388 | +0.35(+1.40%) |
Oct 13, 2023 | 25.11 | 25.19 | 24.69 | 24.98 | 999,788 | -0.01(-0.04%) |
Oct 12, 2023 | 25.80 | 25.80 | 24.58 | 24.99 | 1,370,192 | -0.79(-3.06%) |
Oct 11, 2023 | 25.68 | 26.12 | 25.35 | 25.78 | 1,138,296 | +0.18(+0.68%) |
Oct 10, 2023 | 25.49 | 25.81 | 25.11 | 25.60 | 2,651,602 | +0.49(+1.94%) |
Oct 09, 2023 | 25.19 | 25.47 | 24.97 | 25.12 | 1,487,938 | -0.36(-1.41%) |
Oct 06, 2023 | 25.69 | 25.94 | 25.11 | 25.48 | 1,315,006 | -0.29(-1.13%) |
Oct 05, 2023 | 26.17 | 26.66 | 25.47 | 25.77 | 1,180,959 | -0.55(-2.11%) |
Oct 04, 2023 | 26.24 | 26.35 | 25.51 | 26.32 | 1,429,357 | +0.21(+0.82%) |
Oct 03, 2023 | 26.27 | 26.61 | 26.01 | 26.11 | 952,525 | -0.50(-1.87%) |
Oct 02, 2023 | 27.01 | 27.17 | 26.28 | 26.61 | 1,172,208 | -0.69(-2.53%) |
Sep 29, 2023 | 27.41 | 27.75 | 27.13 | 27.30 | 983,675 | +0.24(+0.90%) |
Sep 28, 2023 | 26.75 | 27.66 | 26.75 | 27.05 | 1,675,259 | +0.31(+1.16%) |
Sep 27, 2023 | 28.14 | 28.36 | 26.55 | 26.74 | 2,221,461 | -1.11(-3.98%) |
Sep 26, 2023 | 28.51 | 28.70 | 27.39 | 27.85 | 2,389,017 | -1.09(-3.77%) |
Sep 25, 2023 | 29.13 | 29.75 | 28.64 | 28.94 | 1,367,941 | -0.37(-1.26%) |
Sep 22, 2023 | 29.68 | 29.87 | 29.29 | 29.31 | 572,890 | -0.30(-1.02%) |
Sep 21, 2023 | 29.75 | 30.18 | 29.52 | 29.61 | 882,903 | -0.48(-1.58%) |
Sep 20, 2023 | 30.48 | 30.95 | 30.07 | 30.09 | 745,796 | -0.17(-0.55%) |
Sep 19, 2023 | 30.62 | 30.97 | 30.19 | 30.26 | 1,147,015 | -0.44(-1.43%) |
Sep 18, 2023 | 31.00 | 31.00 | 30.55 | 30.69 | 926,195 | -0.30(-0.97%) |
Sep 15, 2023 | 31.26 | 31.60 | 30.84 | 30.99 | 2,124,852 | -0.47(-1.48%) |
Sep 14, 2023 | 31.19 | 31.49 | 30.96 | 31.46 | 833,466 | +0.76(+2.47%) |
Sep 13, 2023 | 30.98 | 31.17 | 30.57 | 30.70 | 770,916 | -0.31(-1.00%) |
Sep 12, 2023 | 30.65 | 31.19 | 30.65 | 31.01 | 636,509 | +0.13(+0.41%) |
Sep 11, 2023 | 31.44 | 31.52 | 30.81 | 30.89 | 584,571 | -0.22(-0.72%) |
Sep 08, 2023 | 31.14 | 31.35 | 30.67 | 31.11 | 1,100,935 | +0.08(+0.25%) |
Sep 07, 2023 | 32.01 | 32.28 | 30.85 | 31.03 | 2,066,207 | -1.38(-4.26%) |
Sep 06, 2023 | 32.44 | 32.83 | 32.01 | 32.42 | 615,752 | -0.02(-0.06%) |
Sep 05, 2023 | 33.54 | 33.58 | 32.34 | 32.44 | 1,118,372 | -1.62(-4.74%) |