Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.82 | 22.89 | 22.49 | 22.56 | 307,887 | -0.21(-0.91%) |
Nov 29, 2023 | 23.03 | 23.23 | 22.65 | 22.77 | 171,815 | -0.28(-1.20%) |
Nov 28, 2023 | 23.11 | 23.14 | 22.98 | 23.05 | 126,316 | -0.06(-0.26%) |
Nov 27, 2023 | 23.12 | 23.27 | 22.87 | 23.11 | 231,175 | -0.10(-0.43%) |
Nov 24, 2023 | 23.17 | 23.34 | 23.10 | 23.21 | 39,453 | +0.12(+0.51%) |
Nov 22, 2023 | 23.15 | 23.27 | 22.96 | 23.09 | 90,075 | +0.14(+0.60%) |
Nov 21, 2023 | 23.24 | 23.44 | 22.88 | 22.95 | 152,896 | -0.24(-1.02%) |
Nov 20, 2023 | 23.04 | 23.22 | 22.83 | 23.19 | 209,334 | +0.10(+0.43%) |
Nov 17, 2023 | 23.36 | 23.59 | 23.02 | 23.09 | 267,214 | -0.13(-0.55%) |
Nov 16, 2023 | 23.84 | 23.92 | 23.12 | 23.22 | 235,880 | -0.63(-2.66%) |
Nov 15, 2023 | 23.90 | 24.08 | 23.69 | 23.85 | 255,329 | -0.03(-0.12%) |
Nov 14, 2023 | 23.63 | 23.91 | 23.06 | 23.88 | 500,685 | +0.78(+3.38%) |
Nov 13, 2023 | 22.97 | 23.22 | 22.97 | 23.10 | 333,054 | -0.04(-0.17%) |
Nov 10, 2023 | 23.22 | 23.51 | 22.87 | 23.14 | 273,429 | -0.11(-0.46%) |
Nov 09, 2023 | 23.19 | 23.49 | 23.09 | 23.25 | 352,457 | +0.16(+0.68%) |
Nov 08, 2023 | 23.39 | 23.50 | 22.94 | 23.09 | 310,298 | -0.27(-1.18%) |
Nov 07, 2023 | 23.06 | 23.63 | 23.06 | 23.36 | 429,989 | +0.30(+1.32%) |
Nov 06, 2023 | 22.49 | 23.26 | 22.49 | 23.06 | 529,428 | +0.49(+2.17%) |
Nov 03, 2023 | 22.79 | 23.74 | 22.52 | 22.57 | 779,326 | +0.25(+1.10%) |
Nov 02, 2023 | 21.85 | 22.74 | 21.35 | 22.32 | 542,183 | +1.25(+5.91%) |
Nov 01, 2023 | 23.35 | 24.12 | 21.01 | 21.08 | 755,881 | -3.45(-14.08%) |
Oct 31, 2023 | 24.71 | 25.10 | 24.41 | 24.53 | 163,549 | -0.27(-1.11%) |
Oct 30, 2023 | 24.74 | 24.95 | 24.53 | 24.81 | 147,581 | +0.27(+1.08%) |
Oct 27, 2023 | 24.89 | 24.96 | 24.52 | 24.54 | 193,976 | -0.39(-1.57%) |
Oct 26, 2023 | 25.01 | 25.20 | 24.89 | 24.93 | 168,168 | +0.09(+0.36%) |
Oct 25, 2023 | 24.57 | 25.01 | 24.55 | 24.85 | 163,279 | +0.22(+0.88%) |
Oct 24, 2023 | 24.60 | 24.93 | 24.07 | 24.63 | 311,968 | +0.07(+0.28%) |
Oct 23, 2023 | 24.78 | 25.02 | 24.54 | 24.56 | 250,053 | -0.38(-1.53%) |
Oct 20, 2023 | 25.00 | 25.13 | 24.87 | 24.94 | 144,689 | +0.02(+0.08%) |
Oct 19, 2023 | 25.41 | 25.43 | 24.88 | 24.92 | 112,570 | -0.44(-1.74%) |
Oct 18, 2023 | 25.24 | 25.67 | 25.22 | 25.37 | 183,696 | +0.00(+0.00%) |
Oct 17, 2023 | 25.13 | 25.53 | 25.13 | 25.37 | 189,056 | +0.15(+0.58%) |
Oct 16, 2023 | 25.01 | 25.32 | 24.95 | 25.22 | 172,730 | +0.34(+1.38%) |
Oct 13, 2023 | 25.14 | 25.22 | 24.65 | 24.88 | 149,458 | -0.11(-0.43%) |
Oct 12, 2023 | 25.61 | 25.61 | 24.90 | 24.98 | 202,075 | -0.54(-2.11%) |
Oct 11, 2023 | 25.22 | 25.64 | 25.22 | 25.52 | 240,028 | +0.32(+1.28%) |
Oct 10, 2023 | 25.44 | 25.56 | 25.19 | 25.20 | 118,727 | -0.15(-0.58%) |
Oct 09, 2023 | 25.18 | 25.51 | 25.05 | 25.35 | 110,714 | +0.21(+0.82%) |
Oct 06, 2023 | 25.19 | 25.46 | 24.83 | 25.14 | 176,068 | -0.21(-0.81%) |
Oct 05, 2023 | 25.04 | 25.47 | 25.04 | 25.35 | 180,802 | +0.14(+0.55%) |
Oct 04, 2023 | 24.96 | 25.25 | 24.77 | 25.21 | 123,677 | +0.10(+0.39%) |
Oct 03, 2023 | 25.06 | 25.24 | 24.99 | 25.11 | 148,071 | -0.14(-0.54%) |
Oct 02, 2023 | 25.43 | 25.43 | 25.02 | 25.25 | 256,128 | -0.11(-0.43%) |
Sep 29, 2023 | 25.48 | 25.73 | 25.16 | 25.36 | 189,516 | -0.17(-0.65%) |
Sep 28, 2023 | 25.59 | 26.01 | 25.42 | 25.52 | 261,708 | -0.09(-0.34%) |
Sep 27, 2023 | 25.30 | 25.64 | 25.13 | 25.61 | 284,643 | +0.34(+1.36%) |
Sep 26, 2023 | 25.16 | 25.52 | 25.16 | 25.27 | 342,100 | -0.09(-0.35%) |
Sep 25, 2023 | 25.31 | 25.37 | 25.26 | 25.36 | 116,789 | +0.07(+0.27%) |
Sep 22, 2023 | 25.34 | 25.60 | 25.28 | 25.29 | 162,391 | -0.18(-0.69%) |
Sep 21, 2023 | 25.12 | 25.64 | 24.92 | 25.46 | 200,513 | +0.44(+1.76%) |
Sep 20, 2023 | 24.92 | 25.46 | 24.91 | 25.02 | 379,502 | +0.26(+1.03%) |
Sep 19, 2023 | 24.95 | 25.13 | 24.70 | 24.77 | 165,746 | -0.13(-0.51%) |
Sep 18, 2023 | 25.00 | 25.24 | 24.69 | 24.89 | 195,336 | -0.08(-0.31%) |
Sep 15, 2023 | 24.97 | 25.26 | 24.94 | 24.97 | 781,283 | -0.04(-0.16%) |
Sep 14, 2023 | 25.03 | 25.22 | 24.94 | 25.01 | 304,267 | +0.23(+0.91%) |
Sep 13, 2023 | 24.65 | 24.82 | 24.53 | 24.79 | 277,477 | +0.22(+0.88%) |
Sep 12, 2023 | 24.71 | 24.93 | 24.52 | 24.57 | 172,080 | +0.00(+0.00%) |
Sep 11, 2023 | 24.68 | 24.92 | 24.44 | 24.57 | 194,740 | -0.18(-0.71%) |
Sep 08, 2023 | 24.52 | 24.78 | 24.40 | 24.75 | 216,296 | +0.23(+0.92%) |
Sep 07, 2023 | 24.73 | 24.85 | 24.39 | 24.52 | 371,503 | -0.16(-0.64%) |
Sep 06, 2023 | 24.62 | 24.93 | 24.62 | 24.68 | 173,788 | +0.15(+0.60%) |
Sep 05, 2023 | 25.84 | 25.94 | 24.51 | 24.53 | 300,786 | -1.46(-5.62%) |