Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.82 | 28.09 | 27.82 | 28.01 | 1,987 | +0.16(+0.56%) |
Nov 29, 2023 | 27.70 | 28.44 | 27.15 | 27.85 | 8,344 | +0.34(+1.24%) |
Nov 28, 2023 | 27.36 | 27.88 | 27.36 | 27.51 | 7,421 | +0.41(+1.51%) |
Nov 27, 2023 | 26.98 | 28.29 | 26.98 | 27.10 | 11,036 | -0.46(-1.66%) |
Nov 24, 2023 | 27.54 | 27.56 | 26.85 | 27.56 | 2,255 | +0.24(+0.89%) |
Nov 22, 2023 | 26.58 | 27.80 | 26.36 | 27.31 | 6,118 | +0.31(+1.16%) |
Nov 21, 2023 | 26.51 | 27.29 | 26.45 | 27.00 | 9,950 | +0.53(+2.01%) |
Nov 20, 2023 | 26.61 | 26.61 | 25.88 | 26.47 | 4,442 | -0.19(-0.72%) |
Nov 17, 2023 | 26.82 | 26.83 | 26.49 | 26.66 | 1,652 | -0.17(-0.62%) |
Nov 16, 2023 | 25.70 | 26.83 | 25.70 | 26.83 | 1,719 | +0.07(+0.26%) |
Nov 15, 2023 | 26.76 | 26.97 | 25.39 | 26.76 | 2,525 | -0.98(-3.52%) |
Nov 14, 2023 | 26.34 | 27.78 | 25.75 | 27.73 | 24,818 | +1.74(+6.68%) |
Nov 13, 2023 | 25.50 | 26.58 | 25.48 | 26.00 | 6,618 | +0.41(+1.60%) |
Nov 10, 2023 | 25.26 | 25.61 | 24.38 | 25.59 | 8,377 | +1.01(+4.13%) |
Nov 09, 2023 | 25.16 | 25.16 | 24.57 | 24.57 | 1,870 | -1.16(-4.51%) |
Nov 08, 2023 | 24.88 | 25.75 | 24.88 | 25.73 | 5,133 | +0.53(+2.09%) |
Nov 07, 2023 | 25.75 | 26.15 | 25.19 | 25.21 | 3,558 | -0.51(-1.97%) |
Nov 06, 2023 | 25.88 | 25.90 | 25.68 | 25.71 | 4,334 | -0.57(-2.15%) |
Nov 03, 2023 | 24.40 | 26.78 | 24.40 | 26.28 | 13,727 | -0.03(-0.13%) |
Nov 02, 2023 | 25.83 | 26.31 | 25.55 | 26.31 | 6,456 | +0.73(+2.84%) |
Nov 01, 2023 | 25.68 | 25.68 | 25.19 | 25.59 | 5,828 | -0.34(-1.32%) |
Oct 31, 2023 | 25.35 | 25.99 | 25.34 | 25.93 | 9,785 | +1.04(+4.19%) |
Oct 30, 2023 | 23.88 | 25.60 | 23.41 | 24.89 | 16,140 | +0.48(+1.96%) |
Oct 27, 2023 | 24.42 | 24.78 | 23.22 | 24.41 | 9,308 | -0.32(-1.30%) |
Oct 26, 2023 | 24.65 | 24.88 | 24.65 | 24.73 | 2,794 | +0.45(+1.85%) |
Oct 25, 2023 | 24.99 | 24.99 | 24.05 | 24.28 | 5,525 | +0.20(+0.84%) |
Oct 24, 2023 | 23.94 | 25.05 | 23.76 | 24.08 | 14,087 | +0.09(+0.36%) |
Oct 23, 2023 | 23.91 | 24.26 | 23.81 | 23.99 | 4,872 | -0.39(-1.62%) |
Oct 20, 2023 | 23.48 | 24.39 | 23.09 | 24.39 | 8,220 | +0.36(+1.48%) |
Oct 19, 2023 | 24.03 | 24.21 | 23.78 | 24.03 | 6,222 | -0.23(-0.95%) |
Oct 18, 2023 | 24.34 | 24.61 | 24.04 | 24.26 | 9,839 | -1.03(-4.07%) |
Oct 17, 2023 | 24.16 | 26.09 | 24.16 | 25.29 | 46,333 | +0.77(+3.14%) |
Oct 16, 2023 | 24.43 | 24.62 | 24.19 | 24.52 | 12,023 | +0.09(+0.35%) |
Oct 13, 2023 | 24.80 | 24.81 | 24.04 | 24.43 | 6,807 | -0.28(-1.13%) |
Oct 12, 2023 | 24.55 | 24.71 | 23.79 | 24.71 | 13,619 | +0.29(+1.18%) |
Oct 11, 2023 | 23.13 | 24.52 | 23.13 | 24.42 | 6,348 | -0.14(-0.59%) |
Oct 10, 2023 | 24.33 | 24.92 | 24.04 | 24.57 | 13,849 | -0.34(-1.35%) |
Oct 09, 2023 | 24.12 | 24.95 | 23.48 | 24.91 | 13,756 | +0.66(+2.74%) |
Oct 06, 2023 | 23.08 | 24.30 | 22.90 | 24.24 | 12,011 | +1.07(+4.61%) |
Oct 05, 2023 | 21.97 | 23.17 | 21.86 | 23.17 | 14,919 | +1.53(+7.06%) |
Oct 04, 2023 | 21.87 | 22.29 | 21.51 | 21.65 | 17,808 | -0.28(-1.27%) |
Oct 03, 2023 | 21.16 | 21.92 | 21.16 | 21.92 | 4,862 | +1.06(+5.07%) |
Oct 02, 2023 | 21.21 | 21.54 | 20.87 | 20.87 | 4,285 | +0.22(+1.07%) |
Sep 29, 2023 | 20.40 | 21.40 | 20.40 | 20.65 | 3,067 | -0.75(-3.51%) |
Sep 28, 2023 | 20.12 | 21.44 | 20.12 | 21.40 | 2,628 | +0.34(+1.60%) |
Sep 27, 2023 | 20.97 | 21.06 | 20.45 | 21.06 | 1,221 | +0.10(+0.46%) |
Sep 26, 2023 | 21.64 | 21.64 | 20.83 | 20.96 | 1,775 | -0.58(-2.68%) |
Sep 25, 2023 | 21.14 | 21.54 | 21.52 | 21.54 | 2,823 | +0.06(+0.27%) |
Sep 22, 2023 | 21.34 | 21.68 | 21.30 | 21.48 | 7,093 | +0.65(+3.14%) |
Sep 21, 2023 | 21.30 | 21.30 | 20.83 | 20.83 | 4,018 | -0.71(-3.30%) |
Sep 20, 2023 | 21.50 | 21.64 | 21.37 | 21.54 | 1,596 | -0.38(-1.75%) |
Sep 19, 2023 | 21.16 | 21.92 | 21.14 | 21.92 | 6,434 | +0.76(+3.59%) |
Sep 18, 2023 | 21.15 | 21.43 | 21.15 | 21.16 | 7,031 | +0.11(+0.50%) |
Sep 15, 2023 | 20.42 | 21.08 | 20.19 | 21.06 | 11,025 | +0.67(+3.30%) |
Sep 14, 2023 | 19.62 | 20.39 | 19.60 | 20.39 | 5,004 | +1.07(+5.52%) |
Sep 13, 2023 | 20.45 | 20.85 | 19.30 | 19.32 | 11,391 | -0.76(-3.78%) |
Sep 12, 2023 | 20.70 | 21.03 | 20.08 | 20.08 | 3,035 | -0.69(-3.33%) |
Sep 11, 2023 | 20.00 | 20.77 | 20.00 | 20.77 | 7,112 | +0.72(+3.60%) |
Sep 08, 2023 | 21.10 | 21.25 | 20.05 | 20.05 | 7,941 | -1.18(-5.57%) |
Sep 06, 2023 | 21.23 | 477 | -0.29(-1.34%) | |||
Sep 05, 2023 | 20.73 | 21.52 | 20.24 | 21.52 | 6,013 | +0.82(+3.95%) |