Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.92 | 24.03 | 23.69 | 23.88 | 1,642,555 | -0.01(-0.04%) |
Nov 29, 2023 | 23.82 | 24.24 | 23.69 | 23.89 | 2,241,355 | +0.28(+1.19%) |
Nov 28, 2023 | 24.17 | 24.17 | 23.53 | 23.61 | 2,745,198 | -0.62(-2.56%) |
Nov 27, 2023 | 24.38 | 24.63 | 24.12 | 24.23 | 2,473,961 | -0.33(-1.34%) |
Nov 24, 2023 | 24.19 | 24.67 | 24.19 | 24.56 | 795,052 | +0.35(+1.44%) |
Nov 22, 2023 | 24.16 | 24.32 | 23.89 | 24.21 | 1,773,896 | +0.15(+0.61%) |
Nov 21, 2023 | 24.07 | 24.36 | 23.87 | 24.07 | 1,277,131 | -0.11(-0.44%) |
Nov 20, 2023 | 24.11 | 24.27 | 23.84 | 24.17 | 1,394,553 | -0.05(-0.20%) |
Nov 17, 2023 | 24.58 | 24.58 | 23.97 | 24.22 | 2,093,966 | -0.16(-0.68%) |
Nov 16, 2023 | 24.38 | 24.61 | 24.17 | 24.39 | 2,619,489 | -0.08(-0.32%) |
Nov 15, 2023 | 24.66 | 25.08 | 24.38 | 24.46 | 2,719,053 | -0.17(-0.71%) |
Nov 14, 2023 | 23.76 | 24.67 | 23.76 | 24.64 | 2,340,491 | +1.36(+5.84%) |
Nov 13, 2023 | 23.73 | 23.73 | 23.27 | 23.28 | 1,621,983 | -0.55(-2.32%) |
Nov 10, 2023 | 23.45 | 24.06 | 23.39 | 23.83 | 2,464,083 | +0.39(+1.66%) |
Nov 09, 2023 | 23.54 | 23.88 | 23.44 | 23.45 | 3,091,051 | +0.09(+0.37%) |
Nov 08, 2023 | 23.09 | 23.52 | 22.84 | 23.36 | 2,684,984 | +0.31(+1.35%) |
Nov 07, 2023 | 22.94 | 23.09 | 22.76 | 23.05 | 2,083,869 | -0.24(-1.04%) |
Nov 06, 2023 | 23.34 | 23.58 | 23.12 | 23.29 | 2,545,364 | -0.15(-0.62%) |
Nov 03, 2023 | 22.81 | 23.58 | 22.69 | 23.44 | 3,783,112 | +0.86(+3.83%) |
Nov 02, 2023 | 22.45 | 22.79 | 22.31 | 22.57 | 2,994,891 | +0.17(+0.78%) |
Nov 01, 2023 | 21.74 | 22.68 | 21.49 | 22.40 | 3,700,453 | -0.25(-1.11%) |
Oct 31, 2023 | 22.60 | 22.80 | 22.50 | 22.65 | 2,428,772 | +0.09(+0.39%) |
Oct 30, 2023 | 22.65 | 22.73 | 22.37 | 22.56 | 1,712,011 | +0.15(+0.65%) |
Oct 27, 2023 | 22.52 | 22.72 | 22.37 | 22.42 | 1,196,494 | -0.07(-0.30%) |
Oct 26, 2023 | 22.12 | 22.64 | 22.12 | 22.48 | 1,208,583 | +0.47(+2.12%) |
Oct 25, 2023 | 22.34 | 22.44 | 21.98 | 22.02 | 1,786,548 | -0.52(-2.33%) |
Oct 24, 2023 | 22.22 | 22.62 | 22.14 | 22.54 | 1,779,994 | +0.49(+2.20%) |
Oct 23, 2023 | 22.41 | 22.67 | 22.02 | 22.06 | 1,937,746 | -0.62(-2.74%) |
Oct 20, 2023 | 22.52 | 22.97 | 22.46 | 22.68 | 2,313,708 | +0.15(+0.65%) |
Oct 19, 2023 | 22.73 | 23.11 | 22.45 | 22.53 | 2,542,178 | -0.29(-1.28%) |
Oct 18, 2023 | 23.99 | 23.99 | 22.80 | 22.82 | 2,841,222 | -0.46(-1.96%) |
Oct 17, 2023 | 22.48 | 23.29 | 22.48 | 23.28 | 2,711,855 | +0.63(+2.79%) |
Oct 16, 2023 | 22.42 | 22.80 | 22.29 | 22.65 | 2,119,873 | +0.50(+2.23%) |
Oct 13, 2023 | 22.75 | 22.75 | 22.08 | 22.15 | 1,714,168 | -0.39(-1.72%) |
Oct 12, 2023 | 23.28 | 23.30 | 22.25 | 22.54 | 1,573,944 | -0.60(-2.60%) |
Oct 11, 2023 | 23.11 | 23.17 | 22.77 | 23.14 | 1,273,067 | +0.13(+0.55%) |
Oct 10, 2023 | 22.92 | 23.28 | 22.84 | 23.02 | 1,493,005 | +0.35(+1.54%) |
Oct 09, 2023 | 22.53 | 22.80 | 22.29 | 22.67 | 1,559,686 | -0.05(-0.21%) |
Oct 06, 2023 | 22.38 | 22.90 | 22.05 | 22.72 | 2,795,675 | +0.24(+1.08%) |
Oct 05, 2023 | 22.90 | 23.12 | 22.37 | 22.47 | 1,909,441 | -0.53(-2.32%) |
Oct 04, 2023 | 23.22 | 23.23 | 22.79 | 23.01 | 1,634,507 | -0.03(-0.13%) |
Oct 03, 2023 | 22.88 | 23.31 | 22.84 | 23.04 | 1,690,024 | -0.16(-0.71%) |
Oct 02, 2023 | 23.60 | 23.76 | 22.90 | 23.20 | 3,126,401 | -0.49(-2.05%) |
Sep 29, 2023 | 23.78 | 24.01 | 23.60 | 23.69 | 2,847,732 | +0.19(+0.83%) |
Sep 28, 2023 | 22.81 | 23.61 | 22.81 | 23.49 | 5,044,977 | +0.50(+2.15%) |
Sep 27, 2023 | 23.24 | 23.37 | 22.98 | 23.00 | 1,825,165 | -0.07(-0.29%) |
Sep 26, 2023 | 23.30 | 23.57 | 23.00 | 23.07 | 1,800,187 | -0.47(-1.98%) |
Sep 25, 2023 | 23.45 | 23.63 | 23.46 | 23.53 | 1,211,762 | +0.04(+0.17%) |
Sep 22, 2023 | 23.92 | 24.04 | 23.33 | 23.49 | 1,202,225 | -0.33(-1.39%) |
Sep 21, 2023 | 23.80 | 24.04 | 23.67 | 23.82 | 1,328,362 | -0.35(-1.45%) |
Sep 20, 2023 | 24.59 | 24.80 | 24.17 | 24.17 | 1,430,224 | -0.15(-0.60%) |
Sep 19, 2023 | 24.52 | 24.59 | 23.98 | 24.32 | 1,637,361 | -0.22(-0.91%) |
Sep 18, 2023 | 24.93 | 25.27 | 24.50 | 24.54 | 2,477,804 | -0.38(-1.52%) |
Sep 15, 2023 | 24.93 | 25.13 | 24.76 | 24.92 | 5,696,626 | -0.06(-0.23%) |
Sep 14, 2023 | 24.50 | 24.99 | 24.49 | 24.98 | 2,080,015 | +0.77(+3.20%) |
Sep 13, 2023 | 24.49 | 24.62 | 23.87 | 24.20 | 2,467,721 | -0.28(-1.14%) |
Sep 12, 2023 | 24.55 | 24.78 | 24.38 | 24.48 | 1,955,802 | -0.07(-0.27%) |
Sep 11, 2023 | 24.90 | 25.06 | 24.43 | 24.55 | 2,812,368 | -0.13(-0.55%) |
Sep 08, 2023 | 25.07 | 25.21 | 24.57 | 24.69 | 2,232,635 | -0.29(-1.16%) |
Sep 07, 2023 | 25.53 | 25.69 | 24.85 | 24.97 | 4,173,566 | -0.73(-2.84%) |
Sep 06, 2023 | 26.17 | 26.26 | 25.61 | 25.70 | 4,265,660 | -0.45(-1.73%) |
Sep 05, 2023 | 26.91 | 26.91 | 26.09 | 26.16 | 1,495,277 | -0.88(-3.24%) |