Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.50 | 24.76 | 24.14 | 24.18 | 54,469 | -0.32(-1.31%) |
Nov 29, 2023 | 24.98 | 25.10 | 24.44 | 24.50 | 78,269 | -0.31(-1.25%) |
Nov 28, 2023 | 25.38 | 25.38 | 24.80 | 24.81 | 53,635 | -0.69(-2.71%) |
Nov 27, 2023 | 25.15 | 26.14 | 25.15 | 25.50 | 62,941 | +0.03(+0.12%) |
Nov 24, 2023 | 24.97 | 25.68 | 24.86 | 25.47 | 36,381 | +0.32(+1.27%) |
Nov 22, 2023 | 25.06 | 25.97 | 25.06 | 25.15 | 58,847 | +0.24(+0.96%) |
Nov 21, 2023 | 25.29 | 25.57 | 24.68 | 24.91 | 67,772 | -0.39(-1.54%) |
Nov 20, 2023 | 24.42 | 25.35 | 24.42 | 25.30 | 53,941 | +0.72(+2.93%) |
Nov 17, 2023 | 24.70 | 24.86 | 24.43 | 24.58 | 75,112 | +0.15(+0.61%) |
Nov 16, 2023 | 24.22 | 25.33 | 23.86 | 24.43 | 62,722 | +0.26(+1.08%) |
Nov 15, 2023 | 24.71 | 25.05 | 24.17 | 24.17 | 66,528 | -0.43(-1.75%) |
Nov 14, 2023 | 24.64 | 25.17 | 24.28 | 24.60 | 102,395 | +0.64(+2.67%) |
Nov 13, 2023 | 23.95 | 24.15 | 23.55 | 23.96 | 58,020 | +0.02(+0.08%) |
Nov 10, 2023 | 23.35 | 24.44 | 22.46 | 23.94 | 86,246 | +0.63(+2.70%) |
Nov 09, 2023 | 24.09 | 24.21 | 23.22 | 23.31 | 42,472 | -0.54(-2.26%) |
Nov 08, 2023 | 24.35 | 24.35 | 23.53 | 23.85 | 55,314 | -0.24(-1.00%) |
Nov 07, 2023 | 23.75 | 24.54 | 23.42 | 24.09 | 69,473 | +0.10(+0.42%) |
Nov 06, 2023 | 23.60 | 25.47 | 23.32 | 23.99 | 59,942 | +0.45(+1.91%) |
Nov 03, 2023 | 23.44 | 24.15 | 23.44 | 23.54 | 42,455 | +0.56(+2.44%) |
Nov 02, 2023 | 22.67 | 23.06 | 22.27 | 22.98 | 72,352 | +0.45(+2.00%) |
Nov 01, 2023 | 23.23 | 23.30 | 22.34 | 22.53 | 54,671 | -0.67(-2.89%) |
Oct 31, 2023 | 23.75 | 24.10 | 22.45 | 23.20 | 86,585 | -0.62(-2.60%) |
Oct 30, 2023 | 24.15 | 25.45 | 23.30 | 23.82 | 122,273 | -1.34(-5.33%) |
Oct 27, 2023 | 25.76 | 27.63 | 24.90 | 25.16 | 109,812 | -1.40(-5.27%) |
Oct 26, 2023 | 26.32 | 27.19 | 25.54 | 26.56 | 55,939 | +0.31(+1.18%) |
Oct 25, 2023 | 26.04 | 26.30 | 25.46 | 26.25 | 47,014 | +0.24(+0.92%) |
Oct 24, 2023 | 26.70 | 27.05 | 25.61 | 26.01 | 34,785 | -0.55(-2.07%) |
Oct 23, 2023 | 27.35 | 27.39 | 26.53 | 26.56 | 45,195 | -0.60(-2.21%) |
Oct 20, 2023 | 28.02 | 28.15 | 27.08 | 27.16 | 41,857 | -0.77(-2.76%) |
Oct 19, 2023 | 28.19 | 28.55 | 27.82 | 27.93 | 32,288 | -0.39(-1.38%) |
Oct 18, 2023 | 28.96 | 29.00 | 28.24 | 28.32 | 23,994 | -0.76(-2.61%) |
Oct 17, 2023 | 29.04 | 29.46 | 28.93 | 29.08 | 43,199 | +0.05(+0.17%) |
Oct 16, 2023 | 28.56 | 29.42 | 28.70 | 29.03 | 40,287 | +0.38(+1.33%) |
Oct 13, 2023 | 28.81 | 29.11 | 28.55 | 28.65 | 19,246 | -0.15(-0.52%) |
Oct 12, 2023 | 29.37 | 29.37 | 28.46 | 28.80 | 24,028 | -0.56(-1.91%) |
Oct 11, 2023 | 29.44 | 29.58 | 29.19 | 29.36 | 18,712 | -0.08(-0.27%) |
Oct 10, 2023 | 29.41 | 29.93 | 29.34 | 29.44 | 32,569 | +0.20(+0.68%) |
Oct 09, 2023 | 28.63 | 29.59 | 28.54 | 29.24 | 27,147 | +0.35(+1.21%) |
Oct 06, 2023 | 29.04 | 29.25 | 28.75 | 28.89 | 38,785 | -0.24(-0.82%) |
Oct 05, 2023 | 28.96 | 29.14 | 28.59 | 29.13 | 66,789 | +0.16(+0.55%) |
Oct 04, 2023 | 28.55 | 29.03 | 28.32 | 28.97 | 31,718 | +0.33(+1.15%) |
Oct 03, 2023 | 28.93 | 29.30 | 28.56 | 28.64 | 34,093 | -0.11(-0.38%) |
Oct 02, 2023 | 28.80 | 28.83 | 28.36 | 28.75 | 60,267 | -0.15(-0.52%) |
Sep 29, 2023 | 29.53 | 29.70 | 28.85 | 28.90 | 75,441 | -0.56(-1.90%) |
Sep 28, 2023 | 31.05 | 31.28 | 29.26 | 29.46 | 84,638 | -1.62(-5.21%) |
Sep 27, 2023 | 31.06 | 31.32 | 30.72 | 31.08 | 29,696 | +0.31(+1.01%) |
Sep 26, 2023 | 30.89 | 31.20 | 29.80 | 30.77 | 41,284 | -0.26(-0.84%) |
Sep 25, 2023 | 30.06 | 31.07 | 30.73 | 31.03 | 56,288 | +0.76(+2.51%) |
Sep 22, 2023 | 29.85 | 30.43 | 29.50 | 30.27 | 46,128 | +0.48(+1.61%) |
Sep 21, 2023 | 29.42 | 29.87 | 29.18 | 29.79 | 33,818 | +0.30(+1.02%) |
Sep 20, 2023 | 29.58 | 29.79 | 29.46 | 29.49 | 35,262 | -0.02(-0.07%) |
Sep 19, 2023 | 29.61 | 29.68 | 29.31 | 29.51 | 28,067 | -0.08(-0.27%) |
Sep 18, 2023 | 29.97 | 30.16 | 29.30 | 29.59 | 29,544 | -0.38(-1.27%) |
Sep 15, 2023 | 30.37 | 30.63 | 29.92 | 29.97 | 180,002 | -0.31(-1.02%) |
Sep 14, 2023 | 29.74 | 30.42 | 29.55 | 30.28 | 51,513 | +0.66(+2.23%) |
Sep 13, 2023 | 29.52 | 30.12 | 29.50 | 29.62 | 51,284 | +0.10(+0.34%) |
Sep 12, 2023 | 29.41 | 29.71 | 29.40 | 29.52 | 60,763 | -0.05(-0.17%) |
Sep 11, 2023 | 29.37 | 29.67 | 29.19 | 29.57 | 42,782 | +0.31(+1.06%) |
Sep 08, 2023 | 28.89 | 29.37 | 28.25 | 29.26 | 48,172 | +0.74(+2.59%) |
Sep 07, 2023 | 29.56 | 29.56 | 28.39 | 28.52 | 59,688 | -1.21(-4.07%) |
Sep 06, 2023 | 29.81 | 30.11 | 29.41 | 29.73 | 34,593 | -0.20(-0.67%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.08 | 29.93 | 51,194 | -0.74(-2.41%) |