Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.17 | 24.28 | 23.94 | 24.13 | 1,625,512 | -0.01(-0.04%) |
Nov 29, 2023 | 24.07 | 24.49 | 23.94 | 24.14 | 2,218,099 | +0.28(+1.19%) |
Nov 28, 2023 | 24.43 | 24.43 | 23.78 | 23.86 | 2,716,714 | -0.63(-2.56%) |
Nov 27, 2023 | 24.63 | 24.89 | 24.38 | 24.49 | 2,448,291 | -0.33(-1.34%) |
Nov 24, 2023 | 24.45 | 24.93 | 24.45 | 24.82 | 786,803 | +0.35(+1.44%) |
Nov 22, 2023 | 24.42 | 24.57 | 24.14 | 24.47 | 1,755,490 | +0.15(+0.60%) |
Nov 21, 2023 | 24.32 | 24.61 | 24.12 | 24.32 | 1,263,880 | -0.11(-0.44%) |
Nov 20, 2023 | 24.36 | 24.52 | 24.09 | 24.43 | 1,380,083 | -0.05(-0.20%) |
Nov 17, 2023 | 24.84 | 24.84 | 24.22 | 24.48 | 2,072,239 | -0.17(-0.68%) |
Nov 16, 2023 | 24.63 | 24.87 | 24.42 | 24.64 | 2,592,309 | -0.08(-0.32%) |
Nov 15, 2023 | 24.92 | 25.34 | 24.64 | 24.72 | 2,690,840 | -0.18(-0.71%) |
Nov 14, 2023 | 24.00 | 24.93 | 24.00 | 24.90 | 2,316,206 | +1.37(+5.84%) |
Nov 13, 2023 | 23.98 | 23.98 | 23.51 | 23.52 | 1,605,153 | -0.56(-2.32%) |
Nov 10, 2023 | 23.70 | 24.31 | 23.63 | 24.08 | 2,438,516 | +0.39(+1.66%) |
Nov 09, 2023 | 23.79 | 24.14 | 23.68 | 23.69 | 3,058,978 | +0.09(+0.37%) |
Nov 08, 2023 | 23.33 | 23.77 | 23.08 | 23.60 | 2,657,125 | +0.31(+1.35%) |
Nov 07, 2023 | 23.18 | 23.33 | 22.99 | 23.29 | 2,062,246 | -0.25(-1.04%) |
Nov 06, 2023 | 23.58 | 23.83 | 23.37 | 23.53 | 2,518,953 | -0.15(-0.62%) |
Nov 03, 2023 | 23.05 | 23.83 | 22.93 | 23.68 | 3,743,858 | +0.87(+3.83%) |
Nov 02, 2023 | 22.68 | 23.03 | 22.54 | 22.81 | 2,963,816 | +0.18(+0.78%) |
Nov 01, 2023 | 21.96 | 22.92 | 21.72 | 22.63 | 3,662,057 | -0.26(-1.11%) |
Oct 31, 2023 | 22.84 | 23.04 | 22.73 | 22.89 | 2,403,571 | +0.09(+0.39%) |
Oct 30, 2023 | 22.89 | 22.97 | 22.60 | 22.80 | 1,694,247 | +0.15(+0.65%) |
Oct 27, 2023 | 22.76 | 22.96 | 22.60 | 22.65 | 1,184,079 | -0.07(-0.30%) |
Oct 26, 2023 | 22.35 | 22.88 | 22.35 | 22.72 | 1,196,043 | +0.47(+2.12%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.21 | 22.25 | 1,768,011 | -0.53(-2.33%) |
Oct 24, 2023 | 22.46 | 22.86 | 22.38 | 22.78 | 1,761,524 | +0.49(+2.20%) |
Oct 23, 2023 | 22.64 | 22.91 | 22.25 | 22.29 | 1,917,640 | -0.63(-2.74%) |
Oct 20, 2023 | 22.76 | 23.22 | 22.69 | 22.92 | 2,289,701 | +0.15(+0.65%) |
Oct 19, 2023 | 22.97 | 23.35 | 22.69 | 22.77 | 2,515,801 | -0.29(-1.28%) |
Oct 18, 2023 | 24.24 | 24.24 | 23.04 | 23.06 | 2,811,742 | -0.46(-1.96%) |
Oct 17, 2023 | 22.72 | 23.53 | 22.72 | 23.52 | 2,683,717 | +0.64(+2.79%) |
Oct 16, 2023 | 22.65 | 23.04 | 22.52 | 22.89 | 2,097,878 | +0.50(+2.23%) |
Oct 13, 2023 | 22.98 | 22.98 | 22.31 | 22.39 | 1,696,382 | -0.39(-1.72%) |
Oct 12, 2023 | 23.52 | 23.54 | 22.48 | 22.78 | 1,557,613 | -0.61(-2.60%) |
Oct 11, 2023 | 23.35 | 23.42 | 23.01 | 23.39 | 1,259,857 | +0.13(+0.55%) |
Oct 10, 2023 | 23.16 | 23.52 | 23.08 | 23.26 | 1,477,514 | +0.35(+1.54%) |
Oct 09, 2023 | 22.77 | 23.04 | 22.52 | 22.91 | 1,543,503 | -0.05(-0.21%) |
Oct 06, 2023 | 22.61 | 23.14 | 22.28 | 22.96 | 2,766,667 | +0.25(+1.08%) |
Oct 05, 2023 | 23.14 | 23.37 | 22.61 | 22.71 | 1,889,629 | -0.54(-2.32%) |
Oct 04, 2023 | 23.47 | 23.48 | 23.02 | 23.25 | 1,617,548 | -0.03(-0.13%) |
Oct 03, 2023 | 23.12 | 23.55 | 23.08 | 23.28 | 1,672,489 | -0.17(-0.71%) |
Oct 02, 2023 | 23.85 | 24.01 | 23.14 | 23.45 | 3,093,961 | -0.49(-2.05%) |
Sep 29, 2023 | 24.02 | 24.26 | 23.84 | 23.94 | 2,818,184 | +0.20(+0.83%) |
Sep 28, 2023 | 23.05 | 23.86 | 23.05 | 23.74 | 4,992,630 | +0.50(+2.15%) |
Sep 27, 2023 | 23.49 | 23.61 | 23.22 | 23.24 | 1,806,227 | -0.07(-0.29%) |
Sep 26, 2023 | 23.54 | 23.82 | 23.24 | 23.31 | 1,781,508 | -0.47(-1.98%) |
Sep 25, 2023 | 23.69 | 23.88 | 23.71 | 23.78 | 1,199,188 | +0.04(+0.17%) |
Sep 22, 2023 | 24.17 | 24.29 | 23.58 | 23.74 | 1,189,751 | -0.33(-1.39%) |
Sep 21, 2023 | 24.05 | 24.29 | 23.92 | 24.07 | 1,314,579 | -0.35(-1.45%) |
Sep 20, 2023 | 24.85 | 25.06 | 24.43 | 24.43 | 1,415,384 | -0.15(-0.60%) |
Sep 19, 2023 | 24.78 | 24.85 | 24.23 | 24.57 | 1,620,371 | -0.23(-0.91%) |
Sep 18, 2023 | 25.19 | 25.54 | 24.76 | 24.80 | 2,452,094 | -0.38(-1.52%) |
Sep 15, 2023 | 25.19 | 25.40 | 25.02 | 25.18 | 5,637,518 | -0.06(-0.23%) |
Sep 14, 2023 | 24.76 | 25.25 | 24.75 | 25.24 | 2,058,433 | +0.78(+3.20%) |
Sep 13, 2023 | 24.75 | 24.88 | 24.12 | 24.46 | 2,442,067 | -0.28(-1.14%) |
Sep 12, 2023 | 24.81 | 25.04 | 24.64 | 24.74 | 1,935,469 | -0.07(-0.27%) |
Sep 11, 2023 | 25.16 | 25.32 | 24.69 | 24.81 | 2,783,131 | -0.14(-0.55%) |
Sep 08, 2023 | 25.33 | 25.48 | 24.83 | 24.94 | 2,209,425 | -0.29(-1.16%) |
Sep 07, 2023 | 25.80 | 25.96 | 25.11 | 25.24 | 4,130,179 | -0.74(-2.84%) |
Sep 06, 2023 | 26.44 | 26.54 | 25.88 | 25.97 | 4,221,315 | -0.46(-1.73%) |
Sep 05, 2023 | 27.19 | 27.19 | 26.37 | 26.43 | 1,479,732 | -0.88(-3.24%) |