Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.36 | 24.45 | 24.24 | 24.38 | 35,107 | +0.07(+0.29%) |
Nov 29, 2023 | 24.45 | 24.47 | 24.31 | 24.31 | 24,356 | -0.17(-0.69%) |
Nov 28, 2023 | 24.41 | 24.54 | 24.41 | 24.48 | 72,499 | +0.19(+0.78%) |
Nov 27, 2023 | 24.31 | 24.33 | 24.25 | 24.29 | 13,853 | -0.09(-0.37%) |
Nov 24, 2023 | 24.31 | 24.42 | 24.31 | 24.38 | 27,019 | -0.04(-0.16%) |
Nov 22, 2023 | 24.41 | 24.47 | 24.39 | 24.42 | 15,757 | +0.09(+0.37%) |
Nov 21, 2023 | 24.45 | 24.48 | 24.31 | 24.33 | 49,526 | -0.26(-1.05%) |
Nov 20, 2023 | 24.42 | 24.64 | 24.42 | 24.59 | 23,517 | +0.25(+1.02%) |
Nov 17, 2023 | 24.29 | 24.40 | 24.29 | 24.34 | 26,628 | +0.06(+0.25%) |
Nov 16, 2023 | 24.27 | 24.38 | 24.21 | 24.28 | 25,071 | -0.24(-0.97%) |
Nov 15, 2023 | 24.52 | 24.61 | 24.47 | 24.52 | 31,640 | +0.19(+0.77%) |
Nov 14, 2023 | 24.07 | 24.34 | 24.07 | 24.33 | 210,854 | +0.62(+2.63%) |
Nov 13, 2023 | 23.66 | 23.80 | 23.60 | 23.71 | 44,388 | -0.06(-0.25%) |
Nov 10, 2023 | 23.60 | 23.78 | 23.55 | 23.77 | 35,951 | +0.16(+0.67%) |
Nov 09, 2023 | 23.85 | 23.89 | 23.60 | 23.61 | 42,856 | -0.23(-0.96%) |
Nov 08, 2023 | 23.90 | 23.95 | 23.81 | 23.84 | 95,441 | -0.10(-0.41%) |
Nov 07, 2023 | 23.89 | 23.97 | 23.78 | 23.94 | 104,090 | -0.04(-0.17%) |
Nov 06, 2023 | 24.12 | 24.12 | 23.94 | 23.98 | 95,582 | +0.00(+0.00%) |
Nov 03, 2023 | 23.86 | 24.03 | 23.86 | 23.98 | 40,849 | +0.47(+1.98%) |
Nov 02, 2023 | 23.42 | 23.53 | 23.42 | 23.51 | 28,419 | +0.43(+1.85%) |
Nov 01, 2023 | 22.91 | 23.11 | 22.90 | 23.08 | 35,277 | +0.11(+0.47%) |
Oct 31, 2023 | 22.93 | 22.98 | 22.86 | 22.97 | 34,452 | -0.11(-0.47%) |
Oct 30, 2023 | 23.23 | 23.24 | 23.02 | 23.08 | 32,674 | +0.21(+0.91%) |
Oct 27, 2023 | 23.08 | 23.09 | 22.86 | 22.87 | 52,895 | -0.05(-0.22%) |
Oct 26, 2023 | 22.85 | 22.98 | 22.83 | 22.92 | 59,735 | -0.12(-0.52%) |
Oct 25, 2023 | 23.09 | 23.19 | 23.00 | 23.04 | 64,076 | -0.25(-1.06%) |
Oct 24, 2023 | 23.12 | 23.35 | 23.12 | 23.29 | 43,614 | +0.24(+1.03%) |
Oct 23, 2023 | 22.86 | 23.59 | 22.83 | 23.05 | 85,331 | +0.11(+0.48%) |
Oct 20, 2023 | 23.11 | 23.14 | 22.94 | 22.94 | 49,724 | -0.21(-0.90%) |
Oct 19, 2023 | 23.18 | 23.29 | 23.14 | 23.15 | 133,738 | -0.11(-0.47%) |
Oct 18, 2023 | 23.38 | 23.40 | 23.22 | 23.26 | 49,143 | -0.26(-1.10%) |
Oct 17, 2023 | 23.41 | 23.63 | 23.41 | 23.52 | 28,034 | -0.11(-0.46%) |
Oct 16, 2023 | 23.48 | 23.68 | 23.46 | 23.63 | 42,231 | +0.16(+0.68%) |
Oct 13, 2023 | 23.59 | 23.67 | 23.45 | 23.47 | 23,325 | -0.10(-0.42%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.51 | 23.57 | 52,863 | -0.26(-1.08%) |
Oct 11, 2023 | 23.84 | 23.89 | 23.72 | 23.83 | 167,403 | +0.13(+0.54%) |
Oct 10, 2023 | 23.51 | 23.74 | 23.51 | 23.70 | 49,674 | +0.35(+1.49%) |
Oct 09, 2023 | 23.21 | 23.38 | 23.17 | 23.35 | 32,059 | -0.20(-0.84%) |
Oct 06, 2023 | 23.20 | 23.62 | 23.20 | 23.55 | 74,932 | +0.31(+1.32%) |
Oct 05, 2023 | 23.17 | 23.26 | 23.09 | 23.24 | 87,689 | +0.06(+0.26%) |
Oct 04, 2023 | 23.16 | 23.25 | 23.08 | 23.18 | 68,508 | +0.05(+0.21%) |
Oct 03, 2023 | 23.34 | 23.36 | 23.11 | 23.13 | 75,597 | -0.32(-1.35%) |
Oct 02, 2023 | 23.58 | 23.58 | 23.38 | 23.45 | 84,380 | -0.08(-0.34%) |
Sep 29, 2023 | 23.76 | 23.77 | 23.51 | 23.53 | 181,490 | +0.12(+0.51%) |
Sep 28, 2023 | 23.23 | 23.45 | 23.18 | 23.41 | 79,004 | -0.01(-0.04%) |
Sep 27, 2023 | 23.51 | 23.51 | 23.30 | 23.42 | 42,671 | +0.00(+0.00%) |
Sep 26, 2023 | 23.54 | 23.61 | 23.40 | 23.42 | 59,739 | -0.43(-1.79%) |
Sep 25, 2023 | 23.67 | 23.85 | 23.76 | 23.85 | 74,762 | -0.07(-0.29%) |
Sep 22, 2023 | 23.96 | 24.03 | 23.87 | 23.92 | 73,362 | +0.28(+1.17%) |
Sep 21, 2023 | 23.71 | 23.75 | 23.64 | 23.64 | 51,338 | -0.38(-1.57%) |
Sep 20, 2023 | 24.29 | 24.29 | 24.01 | 24.01 | 40,432 | -0.19(-0.78%) |
Sep 19, 2023 | 24.28 | 24.28 | 24.15 | 24.20 | 32,136 | -0.15(-0.61%) |
Sep 18, 2023 | 24.32 | 24.39 | 24.26 | 24.35 | 19,442 | +0.02(+0.08%) |
Sep 15, 2023 | 24.47 | 24.49 | 23.92 | 24.33 | 68,701 | -0.15(-0.61%) |
Sep 14, 2023 | 24.51 | 24.55 | 24.42 | 24.48 | 93,444 | +0.07(+0.28%) |
Sep 13, 2023 | 24.41 | 24.49 | 24.39 | 24.41 | 65,586 | -0.03(-0.12%) |
Sep 12, 2023 | 24.40 | 24.53 | 24.40 | 24.44 | 67,396 | +0.00(+0.00%) |
Sep 11, 2023 | 24.43 | 24.48 | 24.35 | 24.44 | 52,550 | +0.27(+1.11%) |
Sep 08, 2023 | 24.24 | 24.27 | 24.16 | 24.17 | 49,651 | +0.00(+0.00%) |
Sep 07, 2023 | 24.26 | 24.26 | 23.77 | 24.17 | 1,108,123 | -0.36(-1.45%) |
Sep 06, 2023 | 24.63 | 24.72 | 24.50 | 24.53 | 60,471 | -0.15(-0.60%) |
Sep 05, 2023 | 24.78 | 24.90 | 24.68 | 24.68 | 70,504 | -0.31(-1.23%) |