Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.32 | 22.10 | 21.19 | 21.60 | 19,650 | +0.51(+2.41%) |
Nov 29, 2023 | 20.84 | 21.12 | 20.84 | 21.09 | 39,242 | +0.46(+2.22%) |
Nov 28, 2023 | 21.00 | 21.31 | 20.27 | 20.64 | 46,795 | -0.53(-2.49%) |
Nov 27, 2023 | 20.52 | 21.45 | 20.52 | 21.16 | 30,651 | -0.52(-2.39%) |
Nov 24, 2023 | 21.02 | 21.88 | 21.00 | 21.68 | 15,176 | +0.43(+2.02%) |
Nov 22, 2023 | 21.49 | 21.49 | 21.09 | 21.25 | 12,132 | -0.36(-1.67%) |
Nov 21, 2023 | 22.17 | 22.17 | 21.46 | 21.61 | 16,670 | -0.68(-3.07%) |
Nov 20, 2023 | 22.48 | 22.80 | 22.24 | 22.30 | 11,934 | +0.13(+0.57%) |
Nov 17, 2023 | 21.73 | 22.36 | 21.73 | 22.17 | 20,052 | +0.73(+3.42%) |
Nov 16, 2023 | 22.70 | 22.70 | 21.24 | 21.44 | 20,598 | -1.18(-5.20%) |
Nov 15, 2023 | 23.98 | 24.09 | 22.57 | 22.61 | 104,302 | -1.32(-5.52%) |
Nov 14, 2023 | 23.45 | 23.93 | 22.58 | 23.93 | 24,532 | +1.29(+5.70%) |
Nov 13, 2023 | 21.99 | 22.90 | 21.90 | 22.64 | 27,627 | +0.66(+2.98%) |
Nov 10, 2023 | 21.72 | 22.14 | 21.39 | 21.99 | 23,892 | +0.38(+1.74%) |
Nov 09, 2023 | 21.44 | 21.87 | 20.95 | 21.61 | 28,986 | +0.47(+2.23%) |
Nov 08, 2023 | 21.01 | 21.21 | 20.55 | 21.14 | 22,197 | -0.14(-0.68%) |
Nov 07, 2023 | 21.40 | 21.87 | 21.19 | 21.28 | 24,738 | -0.01(-0.05%) |
Nov 06, 2023 | 22.65 | 22.82 | 21.16 | 21.29 | 33,436 | -1.36(-6.00%) |
Nov 03, 2023 | 22.21 | 22.80 | 21.50 | 22.65 | 44,412 | +1.00(+4.63%) |
Nov 02, 2023 | 21.92 | 22.86 | 20.16 | 21.65 | 68,656 | -2.54(-10.48%) |
Nov 01, 2023 | 24.12 | 24.18 | 23.42 | 24.18 | 25,649 | +0.22(+0.93%) |
Oct 31, 2023 | 23.90 | 24.12 | 23.63 | 23.96 | 16,000 | +0.27(+1.14%) |
Oct 30, 2023 | 23.34 | 23.83 | 22.71 | 23.69 | 18,710 | +0.68(+2.97%) |
Oct 27, 2023 | 22.51 | 23.04 | 22.37 | 23.01 | 36,417 | +0.70(+3.15%) |
Oct 26, 2023 | 22.26 | 22.43 | 21.82 | 22.31 | 17,883 | +0.17(+0.78%) |
Oct 25, 2023 | 22.59 | 22.63 | 21.94 | 22.13 | 16,455 | -0.84(-3.65%) |
Oct 24, 2023 | 23.44 | 23.49 | 22.94 | 22.97 | 22,221 | -0.47(-2.01%) |
Oct 23, 2023 | 24.07 | 24.23 | 23.39 | 23.44 | 21,419 | -0.79(-3.26%) |
Oct 20, 2023 | 24.81 | 24.81 | 23.95 | 24.23 | 26,530 | -0.38(-1.53%) |
Oct 19, 2023 | 24.20 | 24.71 | 24.11 | 24.61 | 21,845 | +0.32(+1.31%) |
Oct 18, 2023 | 24.99 | 24.99 | 24.11 | 24.29 | 29,683 | -0.79(-3.15%) |
Oct 17, 2023 | 24.59 | 25.27 | 24.59 | 25.08 | 25,228 | +0.26(+1.05%) |
Oct 16, 2023 | 24.81 | 24.97 | 24.45 | 24.82 | 28,193 | +0.32(+1.30%) |
Oct 13, 2023 | 24.82 | 25.12 | 24.30 | 24.50 | 25,112 | -0.35(-1.40%) |
Oct 12, 2023 | 25.28 | 25.28 | 24.69 | 24.85 | 31,192 | -0.50(-1.98%) |
Oct 11, 2023 | 25.57 | 25.98 | 25.17 | 25.35 | 25,344 | -0.29(-1.13%) |
Oct 10, 2023 | 25.89 | 26.49 | 25.60 | 25.64 | 13,862 | -0.10(-0.37%) |
Oct 09, 2023 | 25.16 | 25.98 | 25.16 | 25.74 | 20,082 | +0.28(+1.10%) |
Oct 06, 2023 | 25.24 | 25.82 | 25.24 | 25.46 | 14,447 | +0.11(+0.42%) |
Oct 05, 2023 | 25.41 | 25.44 | 24.76 | 25.35 | 28,043 | +0.02(+0.08%) |
Oct 04, 2023 | 25.77 | 25.77 | 25.25 | 25.33 | 14,073 | -0.45(-1.76%) |
Oct 03, 2023 | 26.03 | 26.27 | 25.57 | 25.79 | 26,516 | -0.50(-1.91%) |
Oct 02, 2023 | 26.61 | 26.61 | 25.83 | 26.29 | 22,494 | -0.40(-1.48%) |
Sep 29, 2023 | 27.08 | 27.23 | 26.68 | 26.68 | 17,334 | -0.08(-0.29%) |
Sep 28, 2023 | 26.36 | 26.79 | 25.80 | 26.76 | 25,480 | +0.52(+1.98%) |
Sep 27, 2023 | 26.52 | 27.07 | 26.15 | 26.24 | 41,432 | +0.08(+0.29%) |
Sep 26, 2023 | 25.73 | 26.34 | 25.37 | 26.16 | 52,102 | +0.40(+1.53%) |
Sep 25, 2023 | 25.66 | 26.00 | 25.67 | 25.77 | 55,608 | -0.04(-0.15%) |
Sep 22, 2023 | 25.55 | 25.86 | 25.26 | 25.80 | 48,194 | +0.17(+0.68%) |
Sep 21, 2023 | 26.17 | 26.17 | 25.41 | 25.63 | 63,477 | -0.74(-2.81%) |
Sep 20, 2023 | 26.28 | 26.60 | 26.05 | 26.37 | 17,872 | +0.35(+1.33%) |
Sep 19, 2023 | 25.76 | 26.50 | 25.74 | 26.03 | 22,922 | +0.26(+1.01%) |
Sep 18, 2023 | 26.30 | 26.30 | 25.60 | 25.77 | 20,299 | -1.07(-3.99%) |
Sep 15, 2023 | 26.83 | 27.00 | 26.44 | 26.84 | 41,392 | -0.04(-0.14%) |
Sep 14, 2023 | 26.61 | 27.04 | 26.46 | 26.87 | 27,950 | +0.41(+1.57%) |
Sep 13, 2023 | 26.76 | 26.97 | 26.21 | 26.46 | 27,554 | -0.19(-0.72%) |
Sep 12, 2023 | 26.67 | 27.03 | 26.47 | 26.65 | 21,240 | +0.13(+0.51%) |
Sep 11, 2023 | 26.31 | 26.55 | 25.94 | 26.52 | 30,515 | +0.33(+1.25%) |
Sep 08, 2023 | 25.99 | 26.32 | 25.68 | 26.19 | 28,404 | +0.35(+1.34%) |
Sep 07, 2023 | 25.74 | 25.95 | 25.56 | 25.84 | 88,691 | -0.45(-1.72%) |
Sep 06, 2023 | 26.37 | 26.55 | 25.51 | 26.30 | 93,685 | -0.13(-0.47%) |
Sep 05, 2023 | 27.34 | 27.34 | 26.40 | 26.42 | 21,130 | -1.09(-3.96%) |