Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.24 | 23.25 | 23.14 | 23.21 | 160,109 | +0.01(+0.04%) |
Nov 29, 2023 | 23.30 | 23.30 | 23.18 | 23.20 | 162,319 | -0.04(-0.17%) |
Nov 28, 2023 | 23.16 | 23.30 | 23.12 | 23.24 | 178,835 | +0.07(+0.30%) |
Nov 27, 2023 | 23.19 | 23.21 | 23.12 | 23.18 | 157,098 | -0.06(-0.26%) |
Nov 24, 2023 | 23.12 | 23.24 | 23.12 | 23.23 | 142,675 | +0.20(+0.86%) |
Nov 22, 2023 | 23.02 | 23.04 | 22.90 | 23.04 | 193,251 | +0.00(+0.00%) |
Nov 21, 2023 | 23.04 | 23.11 | 23.00 | 23.04 | 209,071 | +0.00(+0.00%) |
Nov 20, 2023 | 22.96 | 23.08 | 22.92 | 23.04 | 127,222 | +0.09(+0.39%) |
Nov 17, 2023 | 22.91 | 22.95 | 22.81 | 22.95 | 172,674 | +0.29(+1.26%) |
Nov 16, 2023 | 22.68 | 22.74 | 22.59 | 22.66 | 198,577 | -0.04(-0.17%) |
Nov 15, 2023 | 22.74 | 22.80 | 22.69 | 22.70 | 256,316 | -0.09(-0.39%) |
Nov 14, 2023 | 22.61 | 22.80 | 22.57 | 22.79 | 235,021 | +0.58(+2.62%) |
Nov 13, 2023 | 22.02 | 22.22 | 22.02 | 22.21 | 152,155 | +0.10(+0.45%) |
Nov 10, 2023 | 21.94 | 22.11 | 21.85 | 22.11 | 223,621 | +0.16(+0.72%) |
Nov 09, 2023 | 22.12 | 22.17 | 21.93 | 21.95 | 240,784 | -0.01(-0.05%) |
Nov 08, 2023 | 21.99 | 22.03 | 21.90 | 21.96 | 144,545 | -0.05(-0.22%) |
Nov 07, 2023 | 22.12 | 22.12 | 21.93 | 22.01 | 216,541 | -0.26(-1.15%) |
Nov 06, 2023 | 22.38 | 22.38 | 22.23 | 22.27 | 181,942 | -0.07(-0.31%) |
Nov 03, 2023 | 22.36 | 22.40 | 22.27 | 22.34 | 152,882 | +0.08(+0.35%) |
Nov 02, 2023 | 22.21 | 22.27 | 22.13 | 22.26 | 213,277 | +0.33(+1.49%) |
Nov 01, 2023 | 21.85 | 21.95 | 21.76 | 21.93 | 314,953 | +0.21(+0.95%) |
Oct 31, 2023 | 21.71 | 21.74 | 21.62 | 21.72 | 238,706 | +0.00(+0.00%) |
Oct 30, 2023 | 21.67 | 21.73 | 21.61 | 21.72 | 367,650 | +0.29(+1.34%) |
Oct 27, 2023 | 21.68 | 21.68 | 21.37 | 21.44 | 357,390 | -0.25(-1.14%) |
Oct 26, 2023 | 21.79 | 21.79 | 21.61 | 21.68 | 420,474 | -0.07(-0.32%) |
Oct 25, 2023 | 21.77 | 21.87 | 21.69 | 21.75 | 255,418 | -0.02(-0.09%) |
Oct 24, 2023 | 21.65 | 21.78 | 21.65 | 21.77 | 204,113 | +0.14(+0.64%) |
Oct 23, 2023 | 21.54 | 21.74 | 21.50 | 21.63 | 193,256 | -0.02(-0.09%) |
Oct 20, 2023 | 21.76 | 21.81 | 21.63 | 21.65 | 156,691 | -0.27(-1.22%) |
Oct 19, 2023 | 22.02 | 22.09 | 21.86 | 21.92 | 317,157 | -0.16(-0.72%) |
Oct 18, 2023 | 22.24 | 22.26 | 22.05 | 22.08 | 231,326 | -0.31(-1.37%) |
Oct 17, 2023 | 22.25 | 22.46 | 22.22 | 22.39 | 195,414 | +0.00(+0.00%) |
Oct 16, 2023 | 22.25 | 22.39 | 22.23 | 22.39 | 208,677 | +0.22(+0.98%) |
Oct 13, 2023 | 22.30 | 22.33 | 22.12 | 22.17 | 226,242 | -0.10(-0.44%) |
Oct 12, 2023 | 22.48 | 22.48 | 22.18 | 22.27 | 153,117 | -0.25(-1.10%) |
Oct 11, 2023 | 22.62 | 22.62 | 22.40 | 22.51 | 169,604 | +0.09(+0.40%) |
Oct 10, 2023 | 22.32 | 22.47 | 22.32 | 22.42 | 248,735 | +0.34(+1.52%) |
Oct 09, 2023 | 21.93 | 22.11 | 21.92 | 22.09 | 154,334 | +0.01(+0.04%) |
Oct 06, 2023 | 21.77 | 22.15 | 21.68 | 22.08 | 232,431 | +0.24(+1.09%) |
Oct 05, 2023 | 21.72 | 21.85 | 21.71 | 21.84 | 172,639 | +0.18(+0.82%) |
Oct 04, 2023 | 21.66 | 21.72 | 21.48 | 21.66 | 402,501 | +0.00(+0.00%) |
Oct 03, 2023 | 21.73 | 21.76 | 21.59 | 21.66 | 577,166 | -0.25(-1.13%) |
Oct 02, 2023 | 22.21 | 22.21 | 21.85 | 21.91 | 414,319 | -0.39(-1.77%) |
Sep 29, 2023 | 22.60 | 22.60 | 22.25 | 22.31 | 154,654 | -0.09(-0.40%) |
Sep 28, 2023 | 22.21 | 22.44 | 22.19 | 22.40 | 226,690 | +0.28(+1.25%) |
Sep 27, 2023 | 22.33 | 22.33 | 21.98 | 22.12 | 237,490 | -0.14(-0.62%) |
Sep 26, 2023 | 22.40 | 22.41 | 22.24 | 22.26 | 282,246 | -0.23(-1.01%) |
Sep 25, 2023 | 22.41 | 22.48 | 22.42 | 22.48 | 408,953 | -0.10(-0.44%) |
Sep 22, 2023 | 22.70 | 22.74 | 22.55 | 22.58 | 149,200 | -0.01(-0.04%) |
Sep 21, 2023 | 22.77 | 22.77 | 22.58 | 22.59 | 122,317 | -0.32(-1.38%) |
Sep 20, 2023 | 23.09 | 23.17 | 22.89 | 22.91 | 185,380 | -0.03(-0.13%) |
Sep 19, 2023 | 22.93 | 22.99 | 22.87 | 22.94 | 161,678 | +0.08(+0.35%) |
Sep 18, 2023 | 22.89 | 22.89 | 22.77 | 22.86 | 200,544 | -0.01(-0.04%) |
Sep 15, 2023 | 23.01 | 23.03 | 22.87 | 22.87 | 198,880 | -0.01(-0.03%) |
Sep 14, 2023 | 22.72 | 22.88 | 22.70 | 22.88 | 123,256 | +0.38(+1.69%) |
Sep 13, 2023 | 22.47 | 22.56 | 22.44 | 22.50 | 162,203 | -0.03(-0.13%) |
Sep 12, 2023 | 22.50 | 22.57 | 22.47 | 22.53 | 135,776 | +0.02(+0.09%) |
Sep 11, 2023 | 22.50 | 22.54 | 22.45 | 22.51 | 173,580 | +0.31(+1.41%) |
Sep 08, 2023 | 22.17 | 22.28 | 22.17 | 22.19 | 188,616 | -0.02(-0.09%) |
Sep 07, 2023 | 22.25 | 22.29 | 22.19 | 22.21 | 608,629 | -0.09(-0.39%) |
Sep 06, 2023 | 22.32 | 22.33 | 22.20 | 22.30 | 118,818 | -0.01(-0.04%) |
Sep 05, 2023 | 22.49 | 22.49 | 22.31 | 22.31 | 108,268 | -0.23(-1.04%) |