Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.62 | 23.79 | 23.54 | 23.79 | 11,617 | +0.22(+0.92%) |
Nov 29, 2023 | 23.63 | 23.83 | 23.55 | 23.57 | 11,239 | +0.10(+0.42%) |
Nov 28, 2023 | 23.23 | 23.50 | 23.23 | 23.48 | 17,547 | +0.10(+0.44%) |
Nov 27, 2023 | 23.35 | 23.48 | 23.32 | 23.37 | 4,931 | +0.04(+0.15%) |
Nov 24, 2023 | 23.20 | 23.34 | 23.20 | 23.34 | 9,034 | +0.08(+0.34%) |
Nov 22, 2023 | 23.33 | 23.34 | 23.19 | 23.26 | 14,961 | +0.09(+0.40%) |
Nov 21, 2023 | 23.20 | 23.21 | 23.10 | 23.17 | 9,664 | -0.12(-0.53%) |
Nov 20, 2023 | 23.05 | 23.29 | 23.05 | 23.29 | 33,477 | +0.17(+0.75%) |
Nov 17, 2023 | 23.35 | 23.35 | 23.04 | 23.12 | 53,475 | -0.01(-0.06%) |
Nov 16, 2023 | 23.24 | 23.34 | 23.12 | 23.13 | 10,816 | -0.08(-0.35%) |
Nov 15, 2023 | 23.33 | 23.40 | 23.20 | 23.21 | 65,566 | -0.01(-0.04%) |
Nov 14, 2023 | 22.80 | 23.37 | 22.80 | 23.22 | 38,556 | +1.17(+5.32%) |
Nov 13, 2023 | 22.10 | 22.13 | 21.95 | 22.05 | 75,139 | -0.22(-0.97%) |
Nov 10, 2023 | 22.17 | 22.26 | 22.08 | 22.26 | 45,811 | +0.21(+0.97%) |
Nov 09, 2023 | 22.44 | 22.46 | 22.03 | 22.05 | 7,388 | -0.37(-1.64%) |
Nov 08, 2023 | 22.36 | 22.47 | 22.31 | 22.42 | 17,553 | +0.15(+0.69%) |
Nov 07, 2023 | 22.45 | 22.45 | 22.24 | 22.27 | 46,002 | -0.25(-1.11%) |
Nov 06, 2023 | 22.79 | 22.79 | 22.39 | 22.52 | 50,540 | -0.30(-1.32%) |
Nov 03, 2023 | 22.75 | 23.09 | 22.75 | 22.82 | 23,601 | +0.44(+1.98%) |
Nov 02, 2023 | 22.02 | 22.43 | 22.02 | 22.37 | 70,643 | +0.67(+3.09%) |
Nov 01, 2023 | 21.47 | 21.70 | 21.44 | 21.70 | 86,763 | +0.16(+0.74%) |
Oct 31, 2023 | 21.28 | 21.54 | 21.14 | 21.54 | 73,827 | +0.36(+1.71%) |
Oct 30, 2023 | 21.21 | 21.32 | 20.90 | 21.18 | 20,638 | +0.12(+0.56%) |
Oct 27, 2023 | 21.42 | 21.42 | 21.02 | 21.06 | 42,309 | -0.38(-1.78%) |
Oct 26, 2023 | 21.39 | 21.52 | 21.31 | 21.44 | 15,515 | +0.29(+1.35%) |
Oct 25, 2023 | 21.48 | 21.48 | 21.16 | 21.16 | 27,625 | -0.47(-2.19%) |
Oct 24, 2023 | 21.50 | 21.69 | 21.50 | 21.63 | 33,003 | +0.22(+1.01%) |
Oct 23, 2023 | 21.52 | 21.66 | 21.38 | 21.42 | 58,022 | -0.24(-1.09%) |
Oct 20, 2023 | 21.85 | 21.93 | 21.65 | 21.65 | 23,954 | -0.16(-0.73%) |
Oct 19, 2023 | 22.19 | 22.31 | 21.81 | 21.81 | 104,117 | -0.47(-2.12%) |
Oct 18, 2023 | 22.48 | 22.51 | 22.28 | 22.28 | 79,551 | -0.47(-2.06%) |
Oct 17, 2023 | 22.56 | 23.04 | 22.56 | 22.75 | 103,876 | +0.03(+0.11%) |
Oct 16, 2023 | 22.58 | 22.79 | 22.42 | 22.73 | 10,906 | +0.27(+1.18%) |
Oct 13, 2023 | 22.69 | 22.69 | 22.40 | 22.46 | 15,031 | -0.09(-0.42%) |
Oct 12, 2023 | 22.85 | 22.85 | 22.48 | 22.56 | 8,233 | -0.32(-1.40%) |
Oct 11, 2023 | 22.68 | 22.89 | 22.68 | 22.87 | 21,361 | +0.35(+1.55%) |
Oct 10, 2023 | 22.44 | 22.72 | 22.36 | 22.52 | 5,979 | +0.11(+0.50%) |
Oct 09, 2023 | 22.02 | 22.43 | 22.02 | 22.41 | 60,746 | +0.26(+1.16%) |
Oct 06, 2023 | 21.96 | 22.28 | 21.79 | 22.15 | 14,158 | +0.04(+0.16%) |
Oct 05, 2023 | 21.98 | 22.12 | 21.91 | 22.12 | 9,066 | +0.11(+0.50%) |
Oct 04, 2023 | 21.84 | 22.01 | 21.68 | 22.01 | 38,384 | +0.32(+1.45%) |
Oct 03, 2023 | 21.98 | 22.04 | 21.65 | 21.69 | 18,812 | -0.43(-1.96%) |
Oct 02, 2023 | 22.46 | 22.56 | 21.99 | 22.13 | 53,110 | -0.39(-1.75%) |
Sep 29, 2023 | 22.79 | 22.88 | 22.43 | 22.52 | 10,937 | +0.03(+0.13%) |
Sep 28, 2023 | 22.33 | 22.54 | 22.33 | 22.49 | 10,322 | +0.24(+1.06%) |
Sep 27, 2023 | 22.49 | 22.63 | 22.24 | 22.25 | 24,586 | -0.15(-0.67%) |
Sep 26, 2023 | 22.68 | 22.73 | 22.32 | 22.40 | 11,658 | -0.43(-1.89%) |
Sep 25, 2023 | 22.80 | 22.86 | 22.77 | 22.84 | 9,185 | -0.02(-0.08%) |
Sep 22, 2023 | 23.09 | 23.18 | 22.86 | 22.86 | 55,943 | -0.17(-0.73%) |
Sep 21, 2023 | 23.61 | 23.61 | 23.02 | 23.02 | 29,227 | -0.80(-3.35%) |
Sep 20, 2023 | 24.04 | 24.10 | 23.80 | 23.82 | 17,217 | +0.05(+0.20%) |
Sep 19, 2023 | 23.93 | 23.93 | 23.73 | 23.77 | 12,978 | -0.09(-0.37%) |
Sep 18, 2023 | 24.13 | 24.13 | 23.86 | 23.86 | 10,080 | -0.24(-0.98%) |
Sep 15, 2023 | 24.10 | 24.14 | 24.03 | 24.10 | 15,562 | -0.08(-0.32%) |
Sep 14, 2023 | 23.94 | 24.19 | 23.94 | 24.17 | 17,897 | +0.44(+1.86%) |
Sep 13, 2023 | 23.91 | 23.93 | 23.69 | 23.73 | 18,619 | -0.22(-0.91%) |
Sep 12, 2023 | 23.87 | 23.99 | 23.80 | 23.95 | 16,795 | +0.04(+0.17%) |
Sep 11, 2023 | 23.90 | 23.97 | 23.82 | 23.91 | 10,907 | +0.01(+0.04%) |
Sep 08, 2023 | 23.96 | 24.05 | 23.87 | 23.90 | 14,806 | -0.09(-0.37%) |
Sep 07, 2023 | 23.82 | 24.10 | 23.82 | 23.99 | 10,234 | +0.13(+0.53%) |
Sep 06, 2023 | 23.85 | 23.91 | 23.67 | 23.86 | 7,468 | +0.00(+0.00%) |
Sep 05, 2023 | 24.13 | 24.13 | 23.85 | 23.86 | 11,820 | -0.32(-1.30%) |