Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.11 | 23.17 | 23.08 | 23.14 | 5,423 | +0.01(+0.04%) |
Nov 29, 2023 | 23.06 | 23.14 | 23.03 | 23.13 | 2,978 | +0.32(+1.40%) |
Nov 28, 2023 | 22.88 | 22.93 | 22.81 | 22.81 | 1,144 | -0.04(-0.19%) |
Nov 27, 2023 | 22.81 | 22.89 | 22.81 | 22.85 | 2,827 | +0.08(+0.35%) |
Nov 24, 2023 | 22.82 | 22.82 | 22.77 | 22.77 | 1,912 | -0.04(-0.17%) |
Nov 22, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 278 | +0.06(+0.26%) |
Nov 21, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 97 | +0.08(+0.35%) |
Nov 20, 2023 | 22.68 | 22.75 | 22.68 | 22.68 | 629 | +0.08(+0.35%) |
Nov 17, 2023 | 22.59 | 22.60 | 22.57 | 22.60 | 7,024 | +0.14(+0.61%) |
Nov 16, 2023 | 22.48 | 22.52 | 22.39 | 22.46 | 34,462 | +0.06(+0.26%) |
Nov 15, 2023 | 22.39 | 22.40 | 22.35 | 22.40 | 2,356 | -0.08(-0.35%) |
Nov 14, 2023 | 22.44 | 22.48 | 22.40 | 22.48 | 1,184 | +0.23(+1.01%) |
Nov 13, 2023 | 22.23 | 22.25 | 22.14 | 22.25 | 9,676 | +0.09(+0.40%) |
Nov 10, 2023 | 22.14 | 22.22 | 22.14 | 22.16 | 5,007 | -0.04(-0.20%) |
Nov 09, 2023 | 22.26 | 22.26 | 22.10 | 22.21 | 70,864 | -0.04(-0.20%) |
Nov 08, 2023 | 22.17 | 22.25 | 22.17 | 22.25 | 1,147 | +0.13(+0.58%) |
Nov 07, 2023 | 22.00 | 22.13 | 22.00 | 22.13 | 1,735 | +0.17(+0.76%) |
Nov 06, 2023 | 21.93 | 22.00 | 21.93 | 21.96 | 5,267 | -0.06(-0.27%) |
Nov 03, 2023 | 22.02 | 22.06 | 21.97 | 22.02 | 8,130 | +0.18(+0.83%) |
Nov 02, 2023 | 21.86 | 21.87 | 21.84 | 21.84 | 1,289 | +0.25(+1.16%) |
Nov 01, 2023 | 21.61 | 21.61 | 21.55 | 21.59 | 24,235 | +0.10(+0.49%) |
Oct 31, 2023 | 21.46 | 21.58 | 21.44 | 21.48 | 11,048 | -0.03(-0.14%) |
Oct 30, 2023 | 21.54 | 21.62 | 21.46 | 21.51 | 15,977 | -0.07(-0.34%) |
Oct 27, 2023 | 21.51 | 21.68 | 21.51 | 21.58 | 2,432 | -0.01(-0.05%) |
Oct 26, 2023 | 21.59 | 21.69 | 21.59 | 21.59 | 1,694 | +0.08(+0.39%) |
Oct 25, 2023 | 21.54 | 21.60 | 21.46 | 21.51 | 17,370 | -0.15(-0.68%) |
Oct 24, 2023 | 21.64 | 21.66 | 21.64 | 21.66 | 1,629 | +0.02(+0.11%) |
Oct 23, 2023 | 21.57 | 21.63 | 21.57 | 21.63 | 116 | -0.00(-0.02%) |
Oct 20, 2023 | 21.57 | 21.72 | 21.56 | 21.64 | 2,178 | +0.00(+0.00%) |
Oct 19, 2023 | 21.62 | 21.67 | 21.54 | 21.64 | 9,980 | -0.01(-0.05%) |
Oct 18, 2023 | 21.70 | 21.71 | 21.63 | 21.65 | 7,507 | -0.09(-0.43%) |
Oct 17, 2023 | 21.85 | 21.85 | 21.74 | 21.74 | 3,718 | -0.18(-0.84%) |
Oct 16, 2023 | 21.93 | 22.01 | 21.91 | 21.93 | 6,890 | -0.10(-0.47%) |
Oct 13, 2023 | 22.10 | 22.10 | 22.03 | 22.03 | 76,313 | +0.00(+0.00%) |
Oct 12, 2023 | 22.07 | 22.07 | 22.02 | 22.03 | 1,460 | -0.02(-0.09%) |
Oct 11, 2023 | 22.05 | 22.07 | 22.05 | 22.05 | 2,535 | +0.17(+0.76%) |
Oct 10, 2023 | 21.80 | 21.95 | 21.80 | 21.88 | 2,948 | +0.10(+0.47%) |
Oct 09, 2023 | 21.71 | 21.81 | 21.67 | 21.78 | 3,955 | +0.08(+0.38%) |
Oct 06, 2023 | 21.65 | 21.70 | 21.65 | 21.70 | 3,761 | -0.14(-0.63%) |
Oct 05, 2023 | 21.82 | 21.83 | 21.80 | 21.83 | 3,507 | +0.06(+0.29%) |
Oct 04, 2023 | 21.79 | 21.79 | 21.73 | 21.77 | 2,615 | +0.06(+0.27%) |
Oct 03, 2023 | 21.72 | 21.72 | 21.66 | 21.71 | 2,391 | -0.13(-0.60%) |
Oct 02, 2023 | 21.89 | 21.89 | 21.84 | 21.84 | 644 | -0.10(-0.47%) |
Sep 29, 2023 | 21.94 | 22.04 | 21.93 | 21.95 | 6,772 | +0.03(+0.13%) |
Sep 28, 2023 | 21.98 | 21.98 | 21.85 | 21.92 | 16,589 | -0.09(-0.42%) |
Sep 27, 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 10,316 | -0.05(-0.24%) |
Sep 26, 2023 | 22.06 | 22.09 | 22.02 | 22.06 | 8,049 | -0.03(-0.13%) |
Sep 25, 2023 | 22.12 | 22.14 | 22.09 | 22.09 | 23,185 | -0.22(-0.98%) |
Sep 22, 2023 | 22.33 | 22.33 | 22.28 | 22.31 | 1,570 | -0.01(-0.04%) |
Sep 21, 2023 | 22.35 | 22.35 | 22.32 | 22.32 | 16,093 | -0.22(-0.97%) |
Sep 20, 2023 | 22.52 | 22.56 | 22.52 | 22.54 | 757 | +0.03(+0.12%) |
Sep 19, 2023 | 22.55 | 22.58 | 22.51 | 22.51 | 10,959 | -0.07(-0.31%) |
Sep 18, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 600 | +0.06(+0.28%) |
Sep 15, 2023 | 22.53 | 22.60 | 22.52 | 22.52 | 13,053 | -0.08(-0.35%) |
Sep 14, 2023 | 22.54 | 22.60 | 22.54 | 22.60 | 2,995 | +0.00(+0.00%) |
Sep 13, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 6 | +0.04(+0.17%) |
Sep 12, 2023 | 22.56 | 22.61 | 22.51 | 22.56 | 2,880 | -0.03(-0.15%) |
Sep 11, 2023 | 22.61 | 22.61 | 22.59 | 22.59 | 192 | +0.02(+0.09%) |
Sep 08, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 102 | +0.06(+0.28%) |
Sep 07, 2023 | 22.43 | 22.61 | 22.43 | 22.51 | 17,723 | -0.06(-0.26%) |
Sep 06, 2023 | 22.54 | 22.57 | 22.54 | 22.57 | 440 | -0.03(-0.13%) |
Sep 05, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20 | -0.02(-0.09%) |