Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.94 | 26.06 | 25.93 | 26.00 | 25,970 | +0.09(+0.33%) |
Nov 29, 2023 | 25.92 | 25.93 | 25.90 | 25.91 | 4,758 | -0.01(-0.04%) |
Nov 28, 2023 | 25.92 | 25.93 | 25.91 | 25.93 | 784 | +0.00(+0.00%) |
Nov 27, 2023 | 25.90 | 25.93 | 25.78 | 25.93 | 13,422 | +0.01(+0.04%) |
Nov 24, 2023 | 25.95 | 25.96 | 25.89 | 25.91 | 4,980 | +0.00(+0.02%) |
Nov 22, 2023 | 25.95 | 25.95 | 25.89 | 25.91 | 5,542 | +0.03(+0.12%) |
Nov 21, 2023 | 25.88 | 25.92 | 25.88 | 25.88 | 5,066 | -0.03(-0.10%) |
Nov 20, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 55 | +0.03(+0.10%) |
Nov 17, 2023 | 25.90 | 25.90 | 25.86 | 25.88 | 2,878 | +0.02(+0.06%) |
Nov 16, 2023 | 25.87 | 25.87 | 25.75 | 25.86 | 9,143 | -0.02(-0.06%) |
Nov 15, 2023 | 25.92 | 25.92 | 25.88 | 25.88 | 54,020 | -0.03(-0.10%) |
Nov 14, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 1,999 | +0.00(+0.00%) |
Nov 13, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 506 | +0.02(+0.08%) |
Nov 10, 2023 | 25.81 | 25.90 | 25.81 | 25.89 | 835 | -0.00(-0.00%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 358 | +0.00(+0.00%) |
Nov 08, 2023 | 25.80 | 25.89 | 25.80 | 25.89 | 4,295 | +0.01(+0.04%) |
Nov 07, 2023 | 25.88 | 25.88 | 25.87 | 25.88 | 1,010 | -0.00(-0.00%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.71 | 25.88 | 16,638 | +0.02(+0.06%) |
Nov 03, 2023 | 25.86 | 25.86 | 25.85 | 25.86 | 6,846 | +0.00(+0.00%) |
Nov 02, 2023 | 25.84 | 25.86 | 25.69 | 25.86 | 6,627 | +0.03(+0.12%) |
Nov 01, 2023 | 25.84 | 25.84 | 25.83 | 25.83 | 2,001 | -0.01(-0.03%) |
Oct 31, 2023 | 25.79 | 25.84 | 25.76 | 25.84 | 6,364 | +0.10(+0.39%) |
Oct 30, 2023 | 25.69 | 25.74 | 25.64 | 25.74 | 27,149 | +0.15(+0.57%) |
Oct 27, 2023 | 25.62 | 25.62 | 25.55 | 25.59 | 28,037 | -0.06(-0.22%) |
Oct 26, 2023 | 25.70 | 25.70 | 25.65 | 25.65 | 2,088 | -0.24(-0.91%) |
Oct 25, 2023 | 25.90 | 25.93 | 25.87 | 25.89 | 1,460 | -0.32(-1.22%) |
Oct 24, 2023 | 26.16 | 26.21 | 26.16 | 26.21 | 333 | +0.06(+0.25%) |
Oct 23, 2023 | 26.02 | 26.24 | 26.02 | 26.14 | 711 | -0.07(-0.26%) |
Oct 20, 2023 | 26.25 | 26.25 | 26.21 | 26.21 | 460 | -0.29(-1.10%) |
Oct 19, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 184 | -0.02(-0.06%) |
Oct 18, 2023 | 26.62 | 26.62 | 26.52 | 26.52 | 813 | -0.13(-0.48%) |
Oct 17, 2023 | 26.65 | 26.71 | 26.63 | 26.64 | 5,902 | -0.00(-0.00%) |
Oct 16, 2023 | 26.60 | 26.65 | 26.60 | 26.65 | 1,765 | +0.28(+1.05%) |
Oct 13, 2023 | 26.48 | 26.50 | 26.37 | 26.37 | 1,171 | -0.13(-0.49%) |
Oct 12, 2023 | 26.46 | 26.52 | 26.46 | 26.50 | 2,271 | -0.08(-0.31%) |
Oct 11, 2023 | 26.54 | 26.58 | 26.54 | 26.58 | 1,242 | +0.02(+0.08%) |
Oct 10, 2023 | 26.56 | 26.64 | 26.56 | 26.56 | 1,312 | +0.06(+0.22%) |
Oct 09, 2023 | 26.21 | 26.52 | 26.21 | 26.50 | 4,983 | +0.23(+0.86%) |
Oct 06, 2023 | 25.92 | 26.50 | 25.89 | 26.27 | 17,517 | +0.42(+1.63%) |
Oct 05, 2023 | 25.88 | 25.98 | 25.84 | 25.85 | 2,940 | -0.21(-0.81%) |
Oct 04, 2023 | 26.00 | 26.06 | 25.96 | 26.06 | 2,278 | -0.05(-0.20%) |
Oct 03, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 74 | -0.22(-0.85%) |
Oct 02, 2023 | 26.28 | 26.34 | 26.26 | 26.34 | 9,337 | -0.01(-0.05%) |
Sep 29, 2023 | 26.40 | 26.40 | 26.33 | 26.35 | 1,934 | +0.04(+0.16%) |
Sep 28, 2023 | 26.17 | 26.31 | 26.17 | 26.31 | 4,087 | +0.14(+0.55%) |
Sep 27, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 257 | +0.09(+0.35%) |
Sep 26, 2023 | 26.18 | 26.21 | 26.01 | 26.07 | 11,521 | -0.37(-1.42%) |
Sep 25, 2023 | 26.39 | 26.44 | 26.42 | 26.44 | 59,663 | +0.08(+0.30%) |
Sep 22, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 234 | -0.06(-0.21%) |
Sep 21, 2023 | 26.50 | 26.57 | 26.36 | 26.42 | 7,020 | -0.66(-2.43%) |
Sep 20, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 42 | -0.23(-0.82%) |
Sep 19, 2023 | 27.28 | 27.30 | 27.27 | 27.30 | 1,454 | -0.08(-0.29%) |
Sep 18, 2023 | 27.46 | 27.46 | 26.61 | 27.38 | 40,314 | -0.07(-0.24%) |
Sep 15, 2023 | 27.54 | 27.54 | 27.40 | 27.45 | 1,103 | -0.33(-1.19%) |
Sep 14, 2023 | 27.67 | 27.78 | 27.67 | 27.78 | 437 | +0.16(+0.57%) |
Sep 13, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | -0.00(-0.00%) |
Sep 12, 2023 | 27.72 | 27.72 | 27.62 | 27.62 | 814 | -0.22(-0.78%) |
Sep 11, 2023 | 27.70 | 27.85 | 27.70 | 27.84 | 1,991 | +0.23(+0.83%) |
Sep 08, 2023 | 27.67 | 27.67 | 27.61 | 27.61 | 1,044 | +0.01(+0.03%) |
Sep 07, 2023 | 27.48 | 27.61 | 27.46 | 27.60 | 2,830 | -0.09(-0.31%) |
Sep 06, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 92 | -0.20(-0.73%) |
Sep 05, 2023 | 27.77 | 27.90 | 27.77 | 27.89 | 702 | -0.05(-0.16%) |