Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.25 | 28.27 | 28.15 | 28.27 | 96,085 | +0.12(+0.43%) |
Nov 29, 2023 | 28.14 | 28.20 | 28.05 | 28.15 | 78,749 | +0.10(+0.36%) |
Nov 28, 2023 | 28.11 | 28.11 | 27.90 | 28.05 | 96,319 | -0.02(-0.07%) |
Nov 27, 2023 | 27.94 | 28.10 | 27.94 | 28.07 | 137,472 | -0.02(-0.07%) |
Nov 24, 2023 | 28.10 | 28.14 | 28.02 | 28.09 | 35,951 | +0.07(+0.25%) |
Nov 22, 2023 | 28.04 | 28.04 | 27.88 | 28.02 | 98,727 | +0.06(+0.21%) |
Nov 21, 2023 | 28.08 | 28.08 | 27.88 | 27.96 | 103,914 | -0.16(-0.57%) |
Nov 20, 2023 | 28.16 | 28.16 | 27.98 | 28.12 | 150,492 | -0.02(-0.07%) |
Nov 17, 2023 | 28.34 | 28.34 | 27.98 | 28.14 | 234,615 | +0.29(+1.04%) |
Nov 16, 2023 | 27.91 | 27.91 | 27.72 | 27.85 | 121,728 | -0.06(-0.21%) |
Nov 15, 2023 | 27.92 | 28.03 | 27.82 | 27.91 | 290,147 | -0.06(-0.21%) |
Nov 14, 2023 | 28.02 | 28.02 | 27.69 | 27.97 | 133,404 | +0.31(+1.12%) |
Nov 13, 2023 | 27.56 | 27.68 | 27.49 | 27.66 | 111,812 | +0.16(+0.58%) |
Nov 10, 2023 | 27.44 | 27.51 | 27.25 | 27.50 | 75,917 | +0.13(+0.47%) |
Nov 09, 2023 | 27.32 | 27.54 | 27.27 | 27.37 | 149,612 | +0.10(+0.37%) |
Nov 08, 2023 | 27.43 | 27.43 | 27.16 | 27.27 | 104,836 | -0.13(-0.47%) |
Nov 07, 2023 | 27.50 | 27.50 | 27.31 | 27.40 | 105,394 | -0.21(-0.76%) |
Nov 06, 2023 | 27.71 | 27.71 | 27.47 | 27.61 | 96,425 | -0.13(-0.47%) |
Nov 03, 2023 | 27.81 | 27.85 | 27.66 | 27.74 | 123,951 | +0.21(+0.76%) |
Nov 02, 2023 | 27.40 | 27.55 | 27.30 | 27.53 | 112,072 | +0.37(+1.36%) |
Nov 01, 2023 | 27.03 | 27.18 | 26.84 | 27.16 | 155,278 | +0.26(+0.97%) |
Oct 31, 2023 | 26.81 | 26.92 | 26.70 | 26.90 | 171,254 | +0.21(+0.79%) |
Oct 30, 2023 | 26.56 | 26.72 | 26.52 | 26.69 | 253,807 | +0.25(+0.95%) |
Oct 27, 2023 | 26.61 | 26.65 | 26.32 | 26.44 | 828,057 | -0.13(-0.49%) |
Oct 26, 2023 | 26.63 | 26.65 | 26.42 | 26.57 | 361,388 | -0.04(-0.15%) |
Oct 25, 2023 | 26.68 | 26.70 | 26.51 | 26.61 | 283,945 | -0.02(-0.08%) |
Oct 24, 2023 | 26.40 | 26.68 | 26.40 | 26.63 | 232,361 | +0.24(+0.91%) |
Oct 23, 2023 | 26.42 | 26.56 | 26.32 | 26.39 | 125,413 | -0.11(-0.42%) |
Oct 20, 2023 | 26.72 | 26.72 | 26.46 | 26.50 | 68,382 | -0.20(-0.75%) |
Oct 19, 2023 | 26.98 | 27.01 | 26.69 | 26.70 | 150,295 | -0.36(-1.33%) |
Oct 18, 2023 | 27.30 | 27.30 | 26.97 | 27.06 | 195,252 | -0.32(-1.17%) |
Oct 17, 2023 | 27.28 | 27.46 | 27.19 | 27.38 | 56,672 | +0.00(+0.00%) |
Oct 16, 2023 | 27.29 | 27.40 | 27.19 | 27.38 | 95,674 | +0.21(+0.77%) |
Oct 13, 2023 | 27.36 | 27.36 | 27.10 | 27.17 | 108,636 | -0.14(-0.51%) |
Oct 12, 2023 | 27.52 | 27.52 | 27.17 | 27.31 | 94,269 | -0.13(-0.47%) |
Oct 11, 2023 | 27.33 | 27.47 | 27.28 | 27.44 | 101,545 | +0.14(+0.51%) |
Oct 10, 2023 | 27.23 | 27.36 | 27.13 | 27.30 | 90,952 | +0.35(+1.30%) |
Oct 09, 2023 | 26.90 | 27.02 | 26.81 | 26.95 | 218,732 | -0.01(-0.04%) |
Oct 06, 2023 | 26.75 | 27.00 | 26.55 | 26.96 | 282,469 | +0.26(+0.97%) |
Oct 05, 2023 | 26.66 | 26.71 | 26.56 | 26.70 | 195,497 | +0.21(+0.79%) |
Oct 04, 2023 | 26.59 | 26.59 | 26.32 | 26.49 | 100,217 | -0.13(-0.49%) |
Oct 03, 2023 | 26.78 | 26.78 | 26.51 | 26.62 | 116,949 | -0.33(-1.22%) |
Oct 02, 2023 | 27.18 | 27.18 | 26.83 | 26.95 | 81,936 | -0.31(-1.14%) |
Sep 29, 2023 | 27.52 | 27.52 | 27.15 | 27.26 | 232,604 | -0.12(-0.44%) |
Sep 28, 2023 | 27.33 | 27.43 | 27.17 | 27.38 | 296,544 | +0.10(+0.37%) |
Sep 27, 2023 | 27.43 | 27.43 | 27.11 | 27.28 | 94,544 | -0.02(-0.07%) |
Sep 26, 2023 | 27.52 | 27.52 | 27.26 | 27.30 | 137,968 | -0.24(-0.87%) |
Sep 25, 2023 | 27.48 | 27.55 | 27.46 | 27.54 | 94,568 | -0.12(-0.43%) |
Sep 22, 2023 | 27.75 | 27.78 | 27.57 | 27.66 | 56,502 | +0.01(+0.04%) |
Sep 21, 2023 | 27.88 | 27.88 | 27.56 | 27.65 | 89,931 | -0.32(-1.14%) |
Sep 20, 2023 | 28.09 | 28.17 | 27.90 | 27.97 | 278,910 | +0.08(+0.29%) |
Sep 19, 2023 | 27.98 | 27.98 | 27.80 | 27.89 | 233,088 | +0.05(+0.18%) |
Sep 18, 2023 | 27.86 | 27.86 | 27.67 | 27.84 | 190,316 | -0.02(-0.07%) |
Sep 15, 2023 | 27.96 | 27.96 | 27.79 | 27.86 | 165,427 | -0.01(-0.04%) |
Sep 14, 2023 | 27.67 | 27.87 | 27.66 | 27.87 | 99,854 | +0.48(+1.73%) |
Sep 13, 2023 | 27.44 | 27.48 | 27.31 | 27.39 | 256,051 | +0.02(+0.09%) |
Sep 12, 2023 | 27.35 | 27.41 | 27.31 | 27.37 | 147,728 | +0.10(+0.37%) |
Sep 11, 2023 | 27.28 | 27.36 | 27.18 | 27.27 | 150,828 | +0.22(+0.81%) |
Sep 08, 2023 | 27.14 | 27.14 | 26.93 | 27.05 | 144,879 | -0.03(-0.11%) |
Sep 07, 2023 | 27.12 | 27.17 | 27.02 | 27.08 | 231,167 | -0.31(-1.13%) |
Sep 06, 2023 | 27.41 | 27.45 | 27.25 | 27.39 | 74,914 | -0.04(-0.15%) |
Sep 05, 2023 | 27.50 | 27.54 | 27.36 | 27.43 | 47,931 | -0.06(-0.22%) |