Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.87 | 23.91 | 23.72 | 23.91 | 1,372,712 | +0.09(+0.36%) |
Nov 29, 2023 | 23.88 | 23.96 | 23.78 | 23.82 | 1,179,401 | -0.15(-0.64%) |
Nov 28, 2023 | 23.88 | 24.01 | 23.84 | 23.98 | 1,037,914 | +0.19(+0.81%) |
Nov 27, 2023 | 23.81 | 23.82 | 23.74 | 23.78 | 1,015,678 | -0.12(-0.49%) |
Nov 24, 2023 | 23.78 | 23.91 | 23.77 | 23.90 | 528,775 | +0.06(+0.24%) |
Nov 22, 2023 | 23.89 | 23.93 | 23.78 | 23.84 | 1,413,840 | -0.08(-0.32%) |
Nov 21, 2023 | 24.00 | 24.04 | 23.87 | 23.92 | 1,154,048 | -0.14(-0.56%) |
Nov 20, 2023 | 23.88 | 24.07 | 23.87 | 24.05 | 1,177,528 | +0.26(+1.10%) |
Nov 17, 2023 | 23.73 | 23.83 | 23.73 | 23.79 | 1,070,093 | +0.08(+0.33%) |
Nov 16, 2023 | 23.70 | 23.83 | 23.64 | 23.72 | 1,270,554 | -0.27(-1.13%) |
Nov 15, 2023 | 23.98 | 24.11 | 23.93 | 23.99 | 1,713,395 | +0.16(+0.69%) |
Nov 14, 2023 | 23.56 | 23.83 | 23.56 | 23.82 | 1,788,246 | +0.55(+2.37%) |
Nov 13, 2023 | 23.18 | 23.35 | 23.15 | 23.27 | 983,851 | +0.05(+0.21%) |
Nov 10, 2023 | 23.13 | 23.23 | 23.06 | 23.22 | 1,044,034 | +0.15(+0.67%) |
Nov 09, 2023 | 23.25 | 23.33 | 23.05 | 23.07 | 1,964,373 | -0.22(-0.95%) |
Nov 08, 2023 | 23.33 | 23.40 | 23.26 | 23.29 | 1,838,218 | -0.11(-0.45%) |
Nov 07, 2023 | 23.30 | 23.41 | 23.20 | 23.40 | 905,956 | +0.00(+0.00%) |
Nov 06, 2023 | 23.47 | 23.52 | 23.36 | 23.40 | 1,730,642 | +0.05(+0.21%) |
Nov 03, 2023 | 23.16 | 23.38 | 23.16 | 23.35 | 1,319,249 | +0.43(+1.90%) |
Nov 02, 2023 | 22.84 | 22.91 | 22.79 | 22.91 | 1,347,094 | +0.34(+1.50%) |
Nov 01, 2023 | 22.36 | 22.57 | 22.34 | 22.57 | 2,463,168 | +0.18(+0.82%) |
Oct 31, 2023 | 22.34 | 22.40 | 22.23 | 22.39 | 1,721,713 | -0.11(-0.47%) |
Oct 30, 2023 | 22.62 | 22.65 | 22.44 | 22.50 | 1,671,164 | +0.19(+0.87%) |
Oct 27, 2023 | 22.52 | 22.55 | 22.27 | 22.30 | 2,147,436 | +0.04(+0.17%) |
Oct 26, 2023 | 22.24 | 22.33 | 22.18 | 22.27 | 2,256,834 | -0.09(-0.39%) |
Oct 25, 2023 | 22.42 | 22.48 | 22.32 | 22.35 | 2,011,273 | -0.27(-1.20%) |
Oct 24, 2023 | 22.38 | 22.65 | 22.38 | 22.62 | 2,836,729 | +0.29(+1.30%) |
Oct 23, 2023 | 22.20 | 22.40 | 22.11 | 22.33 | 2,793,451 | -0.04(-0.17%) |
Oct 20, 2023 | 22.46 | 22.51 | 22.36 | 22.37 | 3,297,339 | -0.28(-1.24%) |
Oct 19, 2023 | 22.70 | 22.80 | 22.62 | 22.65 | 2,615,519 | -0.09(-0.38%) |
Oct 18, 2023 | 22.87 | 22.88 | 22.71 | 22.74 | 1,725,602 | -0.38(-1.63%) |
Oct 17, 2023 | 23.01 | 23.21 | 23.00 | 23.12 | 1,170,700 | -0.09(-0.37%) |
Oct 16, 2023 | 23.06 | 23.24 | 23.01 | 23.20 | 1,255,904 | +0.16(+0.71%) |
Oct 13, 2023 | 23.13 | 23.21 | 22.98 | 23.04 | 1,825,888 | -0.10(-0.42%) |
Oct 12, 2023 | 23.40 | 23.40 | 23.06 | 23.14 | 1,597,532 | -0.24(-1.03%) |
Oct 11, 2023 | 23.41 | 23.46 | 23.30 | 23.38 | 1,440,295 | +0.09(+0.37%) |
Oct 10, 2023 | 23.11 | 23.31 | 23.11 | 23.29 | 1,670,566 | +0.38(+1.64%) |
Oct 09, 2023 | 22.75 | 22.93 | 22.71 | 22.91 | 1,231,118 | -0.14(-0.63%) |
Oct 06, 2023 | 22.74 | 23.11 | 22.72 | 23.06 | 1,954,110 | +0.33(+1.45%) |
Oct 05, 2023 | 22.69 | 22.76 | 22.60 | 22.73 | 1,836,827 | +0.07(+0.30%) |
Oct 04, 2023 | 22.71 | 22.72 | 22.60 | 22.66 | 2,675,815 | -0.09(-0.38%) |
Oct 03, 2023 | 22.86 | 22.90 | 22.71 | 22.75 | 1,768,731 | -0.31(-1.34%) |
Oct 02, 2023 | 23.14 | 23.15 | 22.98 | 23.06 | 2,854,892 | -0.08(-0.33%) |
Sep 29, 2023 | 23.36 | 23.36 | 23.11 | 23.14 | 3,183,237 | +0.04(+0.17%) |
Sep 28, 2023 | 22.95 | 23.12 | 22.93 | 23.10 | 1,390,787 | +0.04(+0.17%) |
Sep 27, 2023 | 23.15 | 23.15 | 22.96 | 23.06 | 2,541,309 | +0.03(+0.13%) |
Sep 26, 2023 | 23.11 | 23.17 | 23.01 | 23.03 | 1,395,435 | -0.26(-1.12%) |
Sep 25, 2023 | 23.19 | 23.30 | 23.26 | 23.29 | 1,691,128 | -0.12(-0.50%) |
Sep 22, 2023 | 23.50 | 23.51 | 23.38 | 23.41 | 1,713,312 | +0.28(+1.21%) |
Sep 21, 2023 | 23.18 | 23.23 | 23.12 | 23.13 | 1,205,665 | -0.37(-1.56%) |
Sep 20, 2023 | 23.62 | 23.71 | 23.48 | 23.49 | 1,256,706 | -0.09(-0.37%) |
Sep 19, 2023 | 23.62 | 23.65 | 23.53 | 23.58 | 1,127,966 | -0.12(-0.49%) |
Sep 18, 2023 | 23.65 | 23.70 | 23.59 | 23.70 | 1,214,933 | -0.03(-0.12%) |
Sep 15, 2023 | 23.81 | 23.85 | 23.71 | 23.72 | 1,090,503 | -0.14(-0.57%) |
Sep 14, 2023 | 23.80 | 23.90 | 23.76 | 23.86 | 884,730 | +0.16(+0.69%) |
Sep 13, 2023 | 23.70 | 23.76 | 23.65 | 23.70 | 1,499,984 | -0.05(-0.20%) |
Sep 12, 2023 | 23.64 | 23.80 | 23.64 | 23.74 | 1,228,024 | -0.05(-0.20%) |
Sep 11, 2023 | 23.76 | 23.81 | 23.69 | 23.79 | 904,254 | +0.28(+1.19%) |
Sep 08, 2023 | 23.52 | 23.57 | 23.46 | 23.51 | 1,186,509 | +0.04(+0.16%) |
Sep 07, 2023 | 23.52 | 23.52 | 23.40 | 23.47 | 1,881,647 | -0.25(-1.06%) |
Sep 06, 2023 | 23.79 | 23.92 | 23.70 | 23.72 | 1,072,055 | -0.13(-0.53%) |
Sep 05, 2023 | 23.90 | 23.92 | 23.80 | 23.85 | 1,156,626 | -0.14(-0.60%) |