Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.71 | 27.05 | 26.13 | 26.53 | 14,917 | -0.64(-2.35%) |
Nov 29, 2023 | 26.53 | 27.30 | 26.53 | 27.17 | 10,403 | +0.66(+2.49%) |
Nov 28, 2023 | 26.57 | 26.67 | 26.51 | 26.51 | 8,835 | -0.16(-0.59%) |
Nov 27, 2023 | 26.81 | 27.01 | 26.67 | 26.67 | 5,672 | -0.41(-1.53%) |
Nov 24, 2023 | 26.63 | 27.09 | 26.63 | 27.08 | 5,782 | +0.35(+1.33%) |
Nov 22, 2023 | 26.85 | 26.85 | 26.71 | 26.72 | 8,833 | +0.15(+0.56%) |
Nov 21, 2023 | 26.64 | 26.80 | 26.58 | 26.58 | 6,896 | -0.05(-0.18%) |
Nov 20, 2023 | 26.78 | 27.00 | 26.57 | 26.63 | 9,012 | -0.45(-1.67%) |
Nov 17, 2023 | 26.94 | 27.08 | 26.48 | 27.08 | 12,286 | +0.42(+1.59%) |
Nov 16, 2023 | 26.62 | 27.21 | 26.30 | 26.66 | 8,939 | -0.52(-1.92%) |
Nov 15, 2023 | 27.39 | 27.89 | 25.68 | 27.18 | 8,423 | -0.22(-0.79%) |
Nov 14, 2023 | 25.57 | 27.39 | 25.57 | 27.39 | 19,075 | +1.99(+7.82%) |
Nov 13, 2023 | 25.46 | 25.69 | 25.32 | 25.41 | 9,879 | -0.06(-0.23%) |
Nov 10, 2023 | 25.19 | 25.49 | 25.19 | 25.46 | 10,857 | +0.42(+1.69%) |
Nov 09, 2023 | 25.07 | 25.25 | 24.84 | 25.04 | 8,204 | +0.53(+2.17%) |
Nov 08, 2023 | 24.71 | 25.28 | 24.51 | 24.51 | 5,868 | -0.23(-0.95%) |
Nov 07, 2023 | 25.34 | 25.34 | 24.70 | 24.74 | 8,417 | -0.21(-0.82%) |
Nov 06, 2023 | 25.98 | 26.02 | 24.95 | 24.95 | 9,284 | -0.70(-2.74%) |
Nov 03, 2023 | 24.40 | 25.80 | 24.40 | 25.65 | 11,046 | +1.05(+4.29%) |
Nov 02, 2023 | 23.91 | 24.60 | 23.86 | 24.60 | 9,857 | +0.92(+3.87%) |
Nov 01, 2023 | 23.69 | 23.69 | 23.68 | 23.68 | 4,496 | -0.21(-0.86%) |
Oct 31, 2023 | 23.52 | 23.89 | 23.52 | 23.89 | 8,912 | +0.14(+0.58%) |
Oct 30, 2023 | 23.00 | 23.75 | 23.00 | 23.75 | 11,681 | +0.52(+2.23%) |
Oct 27, 2023 | 23.71 | 23.71 | 23.04 | 23.23 | 10,210 | -0.21(-0.92%) |
Oct 26, 2023 | 23.62 | 24.22 | 23.44 | 23.45 | 7,771 | +0.51(+2.21%) |
Oct 25, 2023 | 22.74 | 23.03 | 22.61 | 22.94 | 7,280 | +0.14(+0.60%) |
Oct 24, 2023 | 22.89 | 23.10 | 22.80 | 22.80 | 6,291 | -0.42(-1.81%) |
Oct 23, 2023 | 22.98 | 23.32 | 22.82 | 23.22 | 6,716 | +0.09(+0.38%) |
Oct 20, 2023 | 23.13 | 23.42 | 22.76 | 23.13 | 9,383 | +0.05(+0.21%) |
Oct 19, 2023 | 23.10 | 23.23 | 23.02 | 23.09 | 7,404 | -0.05(-0.21%) |
Oct 18, 2023 | 23.52 | 23.73 | 23.13 | 23.13 | 7,918 | -0.43(-1.82%) |
Oct 17, 2023 | 23.36 | 23.81 | 23.36 | 23.56 | 13,783 | -0.27(-1.15%) |
Oct 16, 2023 | 23.83 | 24.06 | 23.83 | 23.84 | 8,467 | +0.03(+0.14%) |
Oct 13, 2023 | 24.02 | 24.12 | 23.46 | 23.80 | 7,070 | +0.09(+0.39%) |
Oct 12, 2023 | 24.03 | 24.26 | 23.55 | 23.71 | 8,535 | -0.22(-0.94%) |
Oct 11, 2023 | 23.45 | 24.46 | 23.45 | 23.93 | 7,666 | -0.23(-0.97%) |
Oct 10, 2023 | 24.46 | 24.46 | 24.07 | 24.17 | 5,327 | +0.21(+0.86%) |
Oct 09, 2023 | 23.82 | 24.32 | 23.82 | 23.96 | 7,192 | +0.09(+0.37%) |
Oct 06, 2023 | 24.12 | 24.29 | 23.52 | 23.88 | 8,441 | -0.27(-1.13%) |
Oct 05, 2023 | 24.23 | 24.30 | 23.90 | 24.15 | 10,278 | +0.40(+1.69%) |
Oct 04, 2023 | 23.29 | 23.92 | 23.09 | 23.75 | 10,134 | +0.31(+1.33%) |
Oct 03, 2023 | 23.52 | 23.65 | 23.44 | 23.44 | 4,342 | -0.18(-0.74%) |
Oct 02, 2023 | 23.75 | 23.90 | 23.50 | 23.61 | 12,544 | -0.08(-0.33%) |
Sep 29, 2023 | 23.76 | 24.20 | 23.61 | 23.69 | 13,287 | +0.10(+0.41%) |
Sep 28, 2023 | 23.66 | 23.88 | 23.45 | 23.59 | 10,405 | -0.17(-0.70%) |
Sep 27, 2023 | 23.79 | 24.07 | 23.50 | 23.76 | 8,130 | +0.16(+0.66%) |
Sep 26, 2023 | 24.18 | 24.18 | 23.60 | 23.60 | 7,187 | -0.52(-2.15%) |
Sep 25, 2023 | 24.31 | 24.31 | 24.12 | 24.12 | 3,573 | +0.13(+0.53%) |
Sep 22, 2023 | 24.07 | 24.26 | 23.88 | 23.99 | 8,604 | -0.10(-0.41%) |
Sep 21, 2023 | 24.22 | 24.40 | 23.94 | 24.09 | 6,873 | -0.31(-1.28%) |
Sep 20, 2023 | 24.32 | 24.60 | 24.28 | 24.40 | 10,135 | +0.24(+1.01%) |
Sep 19, 2023 | 24.24 | 24.38 | 24.16 | 24.16 | 4,488 | -0.23(-0.96%) |
Sep 18, 2023 | 24.57 | 24.57 | 24.09 | 24.39 | 7,805 | -0.03(-0.12%) |
Sep 15, 2023 | 25.38 | 25.38 | 24.31 | 24.42 | 33,334 | -0.86(-3.40%) |
Sep 14, 2023 | 25.62 | 25.62 | 24.84 | 25.28 | 7,980 | +0.29(+1.17%) |
Sep 13, 2023 | 25.38 | 25.56 | 24.68 | 24.99 | 9,556 | -0.12(-0.47%) |
Sep 12, 2023 | 25.25 | 25.32 | 24.84 | 25.11 | 13,212 | -0.20(-0.81%) |
Sep 11, 2023 | 25.54 | 25.62 | 24.98 | 25.31 | 13,751 | -0.22(-0.88%) |
Sep 08, 2023 | 24.66 | 25.54 | 24.66 | 25.54 | 18,925 | +1.03(+4.22%) |
Sep 07, 2023 | 24.99 | 25.01 | 24.04 | 24.50 | 55,135 | -0.50(-1.99%) |
Sep 06, 2023 | 25.34 | 25.71 | 24.99 | 25.00 | 14,486 | -0.51(-1.99%) |
Sep 05, 2023 | 25.90 | 25.90 | 25.25 | 25.51 | 3,379 | -0.25(-0.99%) |