Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.69 | 25.17 | 24.66 | 25.11 | 826,493 | +0.41(+1.66%) |
Nov 29, 2023 | 24.56 | 24.82 | 24.56 | 24.70 | 1,381,960 | +0.21(+0.88%) |
Nov 28, 2023 | 24.70 | 24.70 | 24.40 | 24.49 | 1,176,345 | -0.31(-1.26%) |
Nov 27, 2023 | 24.66 | 24.84 | 24.58 | 24.80 | 1,264,386 | +0.01(+0.04%) |
Nov 24, 2023 | 24.73 | 24.88 | 24.59 | 24.79 | 638,655 | +0.16(+0.65%) |
Nov 22, 2023 | 24.87 | 25.05 | 24.58 | 24.63 | 1,430,585 | -0.03(-0.12%) |
Nov 21, 2023 | 25.08 | 25.23 | 24.59 | 24.66 | 1,223,719 | -0.54(-2.15%) |
Nov 20, 2023 | 25.06 | 25.33 | 25.06 | 25.20 | 696,841 | +0.05(+0.19%) |
Nov 17, 2023 | 24.84 | 25.27 | 24.81 | 25.15 | 1,123,879 | +0.34(+1.37%) |
Nov 16, 2023 | 25.75 | 25.85 | 24.75 | 24.81 | 1,173,692 | -0.83(-3.25%) |
Nov 15, 2023 | 25.86 | 25.96 | 25.62 | 25.65 | 1,071,137 | -0.24(-0.93%) |
Nov 14, 2023 | 26.19 | 26.30 | 25.87 | 25.89 | 1,275,554 | +0.35(+1.36%) |
Nov 13, 2023 | 25.51 | 25.81 | 25.51 | 25.54 | 663,731 | -0.15(-0.60%) |
Nov 10, 2023 | 25.61 | 25.73 | 25.50 | 25.69 | 1,741,249 | +0.18(+0.72%) |
Nov 09, 2023 | 25.67 | 25.77 | 25.42 | 25.51 | 930,573 | -0.09(-0.34%) |
Nov 08, 2023 | 25.85 | 25.87 | 25.42 | 25.60 | 700,963 | -0.13(-0.49%) |
Nov 07, 2023 | 25.97 | 26.08 | 25.51 | 25.72 | 887,523 | -0.43(-1.63%) |
Nov 06, 2023 | 26.31 | 26.36 | 25.90 | 26.15 | 1,149,216 | -0.12(-0.44%) |
Nov 03, 2023 | 26.17 | 26.52 | 25.69 | 26.27 | 1,457,907 | +0.60(+2.34%) |
Nov 02, 2023 | 24.58 | 25.68 | 24.38 | 25.66 | 1,560,276 | +0.94(+3.80%) |
Nov 01, 2023 | 24.63 | 24.76 | 24.30 | 24.73 | 951,175 | +0.19(+0.79%) |
Oct 31, 2023 | 24.26 | 24.65 | 24.19 | 24.53 | 830,385 | +0.29(+1.20%) |
Oct 30, 2023 | 24.35 | 24.45 | 24.13 | 24.24 | 848,515 | +0.12(+0.48%) |
Oct 27, 2023 | 24.30 | 24.35 | 23.84 | 24.13 | 1,307,477 | -0.20(-0.84%) |
Oct 26, 2023 | 24.14 | 24.50 | 24.05 | 24.33 | 1,144,985 | +0.30(+1.25%) |
Oct 25, 2023 | 23.94 | 24.26 | 23.94 | 24.03 | 1,159,283 | -0.15(-0.64%) |
Oct 24, 2023 | 24.22 | 24.36 | 23.95 | 24.18 | 1,196,615 | +0.09(+0.36%) |
Oct 23, 2023 | 24.04 | 24.29 | 23.88 | 24.10 | 1,170,012 | -0.06(-0.24%) |
Oct 20, 2023 | 24.47 | 24.60 | 24.13 | 24.15 | 1,117,701 | -0.22(-0.91%) |
Oct 19, 2023 | 25.03 | 25.18 | 24.26 | 24.38 | 1,469,523 | -0.72(-2.85%) |
Oct 18, 2023 | 25.50 | 25.60 | 25.05 | 25.09 | 1,048,740 | -0.54(-2.11%) |
Oct 17, 2023 | 25.68 | 26.03 | 25.58 | 25.64 | 1,406,846 | -0.21(-0.82%) |
Oct 16, 2023 | 25.68 | 25.95 | 25.47 | 25.85 | 1,616,869 | +0.43(+1.68%) |
Oct 13, 2023 | 25.91 | 25.95 | 25.29 | 25.42 | 1,255,085 | -0.38(-1.46%) |
Oct 12, 2023 | 26.43 | 26.43 | 25.48 | 25.80 | 1,035,718 | -0.53(-2.02%) |
Oct 11, 2023 | 25.87 | 26.34 | 25.87 | 26.33 | 1,102,943 | +0.44(+1.68%) |
Oct 10, 2023 | 25.93 | 26.17 | 25.90 | 25.90 | 995,259 | +0.07(+0.26%) |
Oct 09, 2023 | 25.42 | 25.98 | 25.42 | 25.83 | 1,353,825 | +0.44(+1.72%) |
Oct 06, 2023 | 25.45 | 25.81 | 25.36 | 25.39 | 1,441,003 | -0.13(-0.49%) |
Oct 05, 2023 | 24.83 | 25.55 | 24.83 | 25.52 | 1,827,803 | +0.70(+2.81%) |
Oct 04, 2023 | 24.06 | 24.85 | 23.90 | 24.82 | 1,686,769 | +0.76(+3.18%) |
Oct 03, 2023 | 24.14 | 24.32 | 23.78 | 24.06 | 1,566,233 | -0.23(-0.96%) |
Oct 02, 2023 | 24.33 | 24.51 | 24.15 | 24.29 | 1,358,256 | -0.02(-0.08%) |
Sep 29, 2023 | 24.58 | 24.60 | 24.19 | 24.31 | 1,611,308 | -0.23(-0.95%) |
Sep 28, 2023 | 24.33 | 24.81 | 24.33 | 24.54 | 1,579,175 | +0.25(+1.04%) |
Sep 27, 2023 | 24.43 | 24.56 | 24.15 | 24.29 | 961,463 | +0.04(+0.16%) |
Sep 26, 2023 | 24.45 | 24.65 | 24.24 | 24.25 | 1,376,033 | -0.35(-1.42%) |
Sep 25, 2023 | 24.32 | 24.73 | 24.57 | 24.60 | 668,318 | +0.15(+0.63%) |
Sep 22, 2023 | 24.46 | 24.67 | 24.43 | 24.45 | 868,495 | -0.03(-0.12%) |
Sep 21, 2023 | 24.85 | 24.91 | 24.46 | 24.47 | 1,365,794 | -0.49(-1.98%) |
Sep 20, 2023 | 25.64 | 25.64 | 24.93 | 24.97 | 1,080,289 | -0.48(-1.90%) |
Sep 19, 2023 | 25.80 | 25.95 | 25.38 | 25.45 | 891,514 | -0.35(-1.35%) |
Sep 18, 2023 | 25.51 | 25.90 | 25.32 | 25.80 | 960,498 | +0.55(+2.19%) |
Sep 15, 2023 | 24.70 | 25.27 | 24.69 | 25.25 | 3,526,964 | +0.35(+1.40%) |
Sep 14, 2023 | 25.16 | 25.36 | 24.76 | 24.90 | 1,243,916 | -0.17(-0.69%) |
Sep 13, 2023 | 25.78 | 25.81 | 24.99 | 25.07 | 1,180,827 | -0.68(-2.63%) |
Sep 12, 2023 | 25.60 | 25.81 | 25.56 | 25.75 | 651,753 | +0.17(+0.68%) |
Sep 11, 2023 | 25.78 | 25.88 | 25.53 | 25.58 | 896,108 | -0.18(-0.71%) |
Sep 08, 2023 | 25.72 | 25.94 | 25.59 | 25.76 | 481,265 | -0.01(-0.04%) |
Sep 07, 2023 | 25.57 | 25.83 | 25.52 | 25.77 | 682,395 | +0.24(+0.95%) |
Sep 06, 2023 | 25.66 | 25.75 | 25.37 | 25.53 | 692,346 | -0.07(-0.26%) |
Sep 05, 2023 | 26.12 | 26.18 | 25.02 | 25.60 | 1,335,823 | -0.76(-2.90%) |