Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.76 | 22.94 | 22.50 | 22.85 | 740,814 | +0.16(+0.70%) |
Nov 29, 2023 | 22.71 | 23.14 | 22.64 | 22.69 | 480,640 | +0.13(+0.57%) |
Nov 28, 2023 | 22.62 | 22.76 | 22.32 | 22.56 | 681,584 | -0.09(-0.39%) |
Nov 27, 2023 | 22.77 | 22.81 | 22.51 | 22.65 | 368,320 | -0.18(-0.78%) |
Nov 24, 2023 | 22.76 | 22.96 | 22.76 | 22.83 | 158,942 | +0.10(+0.44%) |
Nov 22, 2023 | 22.72 | 22.84 | 22.61 | 22.73 | 395,673 | +0.17(+0.75%) |
Nov 21, 2023 | 22.40 | 22.72 | 22.32 | 22.56 | 401,274 | +0.11(+0.49%) |
Nov 20, 2023 | 22.54 | 22.71 | 22.33 | 22.45 | 633,235 | -0.05(-0.22%) |
Nov 17, 2023 | 22.82 | 22.82 | 22.21 | 22.50 | 595,425 | -0.15(-0.66%) |
Nov 16, 2023 | 22.94 | 23.07 | 22.31 | 22.65 | 558,952 | -0.30(-1.30%) |
Nov 15, 2023 | 22.37 | 23.28 | 22.37 | 22.95 | 1,112,790 | +0.61(+2.75%) |
Nov 14, 2023 | 22.10 | 22.69 | 22.09 | 22.33 | 508,833 | +0.57(+2.60%) |
Nov 13, 2023 | 21.88 | 21.94 | 21.47 | 21.77 | 548,756 | -0.18(-0.81%) |
Nov 10, 2023 | 21.35 | 21.95 | 21.24 | 21.94 | 581,511 | +0.63(+2.98%) |
Nov 09, 2023 | 21.62 | 21.62 | 21.22 | 21.31 | 598,244 | -0.29(-1.33%) |
Nov 08, 2023 | 22.06 | 22.12 | 21.58 | 21.60 | 743,336 | -0.33(-1.49%) |
Nov 07, 2023 | 21.67 | 22.12 | 21.50 | 21.92 | 659,148 | +0.12(+0.55%) |
Nov 06, 2023 | 22.11 | 22.11 | 21.54 | 21.80 | 841,657 | -0.16(-0.72%) |
Nov 03, 2023 | 21.49 | 22.25 | 21.48 | 21.96 | 1,304,599 | -0.02(-0.09%) |
Nov 02, 2023 | 23.93 | 23.93 | 21.60 | 21.98 | 1,312,270 | -3.17(-12.62%) |
Nov 01, 2023 | 25.13 | 25.30 | 24.89 | 25.16 | 531,846 | +0.03(+0.12%) |
Oct 31, 2023 | 25.25 | 25.41 | 25.06 | 25.13 | 526,909 | -0.14(-0.55%) |
Oct 30, 2023 | 25.12 | 25.37 | 24.86 | 25.27 | 459,533 | +0.45(+1.80%) |
Oct 27, 2023 | 25.46 | 25.66 | 24.60 | 24.82 | 844,747 | -0.57(-2.23%) |
Oct 26, 2023 | 25.74 | 25.84 | 25.23 | 25.39 | 604,990 | -0.36(-1.39%) |
Oct 25, 2023 | 25.90 | 25.93 | 25.34 | 25.74 | 385,052 | -0.28(-1.07%) |
Oct 24, 2023 | 26.26 | 26.26 | 25.79 | 26.02 | 479,358 | -0.11(-0.42%) |
Oct 23, 2023 | 26.37 | 26.53 | 26.08 | 26.13 | 485,445 | -0.34(-1.27%) |
Oct 20, 2023 | 26.32 | 27.09 | 26.28 | 26.47 | 655,780 | +0.42(+1.60%) |
Oct 19, 2023 | 26.41 | 26.52 | 25.96 | 26.05 | 520,462 | -0.28(-1.05%) |
Oct 18, 2023 | 27.29 | 27.33 | 26.32 | 26.33 | 733,930 | -1.31(-4.74%) |
Oct 17, 2023 | 27.20 | 27.95 | 27.20 | 27.64 | 640,260 | +0.45(+1.64%) |
Oct 16, 2023 | 26.71 | 27.45 | 26.71 | 27.19 | 361,088 | +0.57(+2.12%) |
Oct 13, 2023 | 27.02 | 27.15 | 26.43 | 26.63 | 467,629 | -0.34(-1.25%) |
Oct 12, 2023 | 27.31 | 27.31 | 26.72 | 26.96 | 530,366 | -0.35(-1.27%) |
Oct 11, 2023 | 27.19 | 27.49 | 27.16 | 27.31 | 575,166 | +0.16(+0.58%) |
Oct 10, 2023 | 26.98 | 27.40 | 26.96 | 27.15 | 563,845 | +0.20(+0.74%) |
Oct 09, 2023 | 26.50 | 27.05 | 26.50 | 26.95 | 435,023 | +0.28(+1.04%) |
Oct 06, 2023 | 26.22 | 26.95 | 26.22 | 26.68 | 412,577 | +0.30(+1.13%) |
Oct 05, 2023 | 26.54 | 26.75 | 26.22 | 26.38 | 482,936 | -0.18(-0.67%) |
Oct 04, 2023 | 26.60 | 26.76 | 26.21 | 26.56 | 507,827 | -0.01(-0.04%) |
Oct 03, 2023 | 26.77 | 27.17 | 26.42 | 26.57 | 634,111 | -0.45(-1.65%) |
Oct 02, 2023 | 27.31 | 27.42 | 26.80 | 27.01 | 477,323 | -0.46(-1.66%) |
Sep 29, 2023 | 27.57 | 27.83 | 27.43 | 27.47 | 609,146 | +0.19(+0.69%) |
Sep 28, 2023 | 27.10 | 27.39 | 26.92 | 27.28 | 739,765 | +0.19(+0.70%) |
Sep 27, 2023 | 27.28 | 27.35 | 26.78 | 27.09 | 908,420 | -0.12(-0.44%) |
Sep 26, 2023 | 27.76 | 27.88 | 27.21 | 27.21 | 688,011 | -0.68(-2.45%) |
Sep 25, 2023 | 27.42 | 28.08 | 27.85 | 27.90 | 432,505 | +0.39(+1.41%) |
Sep 22, 2023 | 27.72 | 27.92 | 27.49 | 27.51 | 269,619 | -0.17(-0.61%) |
Sep 21, 2023 | 28.07 | 28.11 | 27.66 | 27.68 | 348,490 | -0.39(-1.38%) |
Sep 20, 2023 | 28.15 | 28.35 | 28.02 | 28.06 | 399,546 | +0.08(+0.28%) |
Sep 19, 2023 | 28.19 | 28.33 | 27.72 | 27.98 | 348,264 | -0.21(-0.74%) |
Sep 18, 2023 | 28.09 | 28.48 | 27.96 | 28.19 | 735,109 | +0.19(+0.67%) |
Sep 15, 2023 | 28.00 | 28.22 | 27.92 | 28.00 | 865,171 | -0.08(-0.28%) |
Sep 14, 2023 | 27.97 | 28.27 | 27.83 | 28.08 | 663,886 | +0.35(+1.25%) |
Sep 13, 2023 | 27.29 | 27.95 | 27.12 | 27.74 | 634,534 | +0.43(+1.56%) |
Sep 12, 2023 | 27.62 | 27.81 | 27.19 | 27.31 | 458,080 | -0.43(-1.54%) |
Sep 11, 2023 | 27.74 | 27.92 | 27.65 | 27.74 | 299,289 | +0.09(+0.32%) |
Sep 08, 2023 | 27.75 | 28.01 | 27.57 | 27.65 | 413,444 | -0.12(-0.43%) |
Sep 07, 2023 | 27.78 | 28.03 | 27.53 | 27.77 | 549,278 | +0.02(+0.07%) |
Sep 06, 2023 | 28.15 | 28.35 | 27.41 | 27.75 | 580,919 | -0.45(-1.58%) |
Sep 05, 2023 | 28.74 | 28.77 | 28.12 | 28.19 | 600,520 | -0.63(-2.20%) |