Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.52 | 24.80 | 24.52 | 24.80 | 3,950 | +0.44(+1.81%) |
Nov 29, 2023 | 24.33 | 24.44 | 24.31 | 24.36 | 7,939 | +0.14(+0.59%) |
Nov 28, 2023 | 24.30 | 24.32 | 24.19 | 24.22 | 7,605 | -0.16(-0.65%) |
Nov 27, 2023 | 24.48 | 24.48 | 24.34 | 24.38 | 28,666 | -0.18(-0.73%) |
Nov 24, 2023 | 24.59 | 24.61 | 24.55 | 24.55 | 957 | +0.12(+0.49%) |
Nov 22, 2023 | 24.39 | 24.49 | 24.39 | 24.43 | 3,487 | +0.13(+0.53%) |
Nov 21, 2023 | 24.36 | 24.41 | 24.31 | 24.31 | 3,428 | -0.11(-0.43%) |
Nov 20, 2023 | 24.34 | 24.43 | 24.34 | 24.41 | 1,989 | +0.09(+0.35%) |
Nov 17, 2023 | 24.28 | 24.33 | 24.27 | 24.33 | 7,712 | +0.11(+0.46%) |
Nov 16, 2023 | 24.11 | 24.21 | 24.11 | 24.21 | 2,826 | -0.17(-0.70%) |
Nov 15, 2023 | 24.32 | 24.45 | 24.29 | 24.39 | 9,980 | +0.10(+0.41%) |
Nov 14, 2023 | 24.22 | 24.36 | 24.22 | 24.29 | 912 | +0.32(+1.33%) |
Nov 13, 2023 | 23.81 | 23.97 | 23.77 | 23.97 | 1,124 | -0.03(-0.12%) |
Nov 10, 2023 | 23.97 | 24.00 | 23.68 | 24.00 | 41,920 | +0.11(+0.47%) |
Nov 09, 2023 | 24.04 | 24.09 | 23.86 | 23.89 | 2,103 | -0.71(-2.88%) |
Nov 08, 2023 | 24.58 | 24.61 | 24.48 | 24.59 | 3,177 | -0.19(-0.76%) |
Nov 07, 2023 | 24.66 | 24.81 | 24.66 | 24.78 | 2,070 | +0.10(+0.40%) |
Nov 06, 2023 | 24.81 | 24.81 | 24.68 | 24.68 | 1,196 | +0.00(+0.00%) |
Nov 03, 2023 | 24.47 | 24.81 | 24.47 | 24.68 | 2,075 | +0.42(+1.72%) |
Nov 02, 2023 | 24.22 | 24.27 | 24.22 | 24.27 | 559 | +0.25(+1.03%) |
Nov 01, 2023 | 23.93 | 24.04 | 23.93 | 24.02 | 866 | +0.15(+0.62%) |
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 7,096 | +0.03(+0.13%) |
Oct 30, 2023 | 23.88 | 23.89 | 23.84 | 23.84 | 670 | +0.09(+0.38%) |
Oct 27, 2023 | 23.84 | 23.84 | 23.75 | 23.75 | 1,170 | -0.66(-2.69%) |
Oct 26, 2023 | 24.45 | 24.48 | 24.40 | 24.40 | 874 | -0.15(-0.61%) |
Oct 25, 2023 | 24.58 | 24.58 | 24.52 | 24.56 | 2,085 | -0.26(-1.03%) |
Oct 24, 2023 | 24.72 | 24.81 | 24.72 | 24.81 | 1,220 | +0.28(+1.13%) |
Oct 23, 2023 | 24.79 | 24.79 | 24.53 | 24.53 | 1,505 | -0.32(-1.28%) |
Oct 20, 2023 | 24.90 | 24.95 | 24.85 | 24.85 | 682 | -0.03(-0.14%) |
Oct 19, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 526 | -0.38(-1.51%) |
Oct 18, 2023 | 25.59 | 25.59 | 25.20 | 25.27 | 2,591 | -0.37(-1.44%) |
Oct 17, 2023 | 25.68 | 25.77 | 25.62 | 25.64 | 3,115 | -0.06(-0.25%) |
Oct 16, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 3,193 | +0.27(+1.07%) |
Oct 13, 2023 | 25.44 | 25.44 | 25.29 | 25.43 | 5,633 | +0.10(+0.39%) |
Oct 12, 2023 | 25.55 | 25.58 | 25.31 | 25.33 | 10,715 | -0.25(-0.97%) |
Oct 11, 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 588 | +0.08(+0.31%) |
Oct 10, 2023 | 25.41 | 25.50 | 25.35 | 25.50 | 416 | +0.00(+0.00%) |
Oct 09, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 154 | +0.03(+0.13%) |
Oct 06, 2023 | 25.55 | 25.55 | 25.46 | 25.46 | 497 | +0.18(+0.70%) |
Oct 05, 2023 | 25.08 | 25.29 | 25.08 | 25.29 | 390 | +0.22(+0.86%) |
Oct 04, 2023 | 25.03 | 25.07 | 25.03 | 25.07 | 215 | +0.06(+0.25%) |
Oct 03, 2023 | 25.10 | 25.10 | 24.87 | 25.01 | 1,475 | -0.25(-0.98%) |
Oct 02, 2023 | 25.38 | 25.38 | 25.09 | 25.26 | 1,438 | -0.13(-0.50%) |
Sep 29, 2023 | 25.59 | 25.59 | 25.38 | 25.39 | 1,566 | -0.17(-0.67%) |
Sep 28, 2023 | 25.56 | 25.57 | 25.44 | 25.56 | 4,479 | +0.00(+0.02%) |
Sep 27, 2023 | 25.70 | 25.70 | 25.34 | 25.55 | 22,795 | -0.04(-0.17%) |
Sep 26, 2023 | 25.71 | 25.71 | 25.60 | 25.60 | 736 | -0.05(-0.21%) |
Sep 25, 2023 | 25.56 | 25.65 | 25.57 | 25.65 | 15,439 | +0.02(+0.10%) |
Sep 22, 2023 | 25.85 | 25.85 | 25.63 | 25.63 | 664 | -0.17(-0.64%) |
Sep 21, 2023 | 25.96 | 25.96 | 25.79 | 25.79 | 4,243 | -0.29(-1.10%) |
Sep 20, 2023 | 26.29 | 26.29 | 26.08 | 26.08 | 8,680 | -0.01(-0.04%) |
Sep 19, 2023 | 26.04 | 26.14 | 26.04 | 26.09 | 72,564 | +0.01(+0.03%) |
Sep 18, 2023 | 26.11 | 26.13 | 26.06 | 26.08 | 2,165 | -0.06(-0.22%) |
Sep 15, 2023 | 26.34 | 26.34 | 26.14 | 26.14 | 778 | -0.31(-1.19%) |
Sep 14, 2023 | 26.51 | 26.51 | 26.44 | 26.45 | 1,808 | +0.14(+0.52%) |
Sep 13, 2023 | 26.40 | 26.42 | 26.30 | 26.32 | 4,463 | -0.14(-0.54%) |
Sep 12, 2023 | 26.47 | 26.52 | 26.40 | 26.46 | 3,656 | +0.03(+0.13%) |
Sep 11, 2023 | 26.35 | 26.48 | 26.35 | 26.43 | 14,452 | +0.06(+0.23%) |
Sep 08, 2023 | 26.35 | 26.39 | 26.35 | 26.37 | 897 | +0.15(+0.57%) |
Sep 07, 2023 | 26.20 | 26.31 | 26.20 | 26.22 | 3,222 | +0.14(+0.53%) |
Sep 06, 2023 | 26.13 | 26.14 | 26.01 | 26.08 | 35,136 | -0.29(-1.09%) |
Sep 05, 2023 | 26.81 | 26.81 | 26.37 | 26.37 | 2,517 | -0.40(-1.48%) |