Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.09 | 25.23 | 24.95 | 24.99 | 26,900 | -0.09(-0.34%) |
Nov 29, 2023 | 25.28 | 25.28 | 25.01 | 25.08 | 11,027 | -0.02(-0.08%) |
Nov 28, 2023 | 25.08 | 25.15 | 25.04 | 25.10 | 30,648 | +0.23(+0.92%) |
Nov 27, 2023 | 24.85 | 24.92 | 24.78 | 24.87 | 16,740 | +0.04(+0.17%) |
Nov 24, 2023 | 24.88 | 24.91 | 24.83 | 24.83 | 19,863 | -0.03(-0.12%) |
Nov 22, 2023 | 24.67 | 24.88 | 24.66 | 24.86 | 109,758 | -0.04(-0.16%) |
Nov 21, 2023 | 24.88 | 24.95 | 24.80 | 24.90 | 189,360 | +0.24(+0.98%) |
Nov 20, 2023 | 24.51 | 24.88 | 24.47 | 24.66 | 435,222 | +0.00(+0.00%) |
Nov 17, 2023 | 24.45 | 24.75 | 24.45 | 24.66 | 49,371 | +0.19(+0.77%) |
Nov 16, 2023 | 24.52 | 24.55 | 24.37 | 24.47 | 174,515 | -0.12(-0.49%) |
Nov 15, 2023 | 24.52 | 24.82 | 24.52 | 24.59 | 27,092 | -0.04(-0.16%) |
Nov 14, 2023 | 24.36 | 24.75 | 24.36 | 24.63 | 17,624 | +0.32(+1.31%) |
Nov 13, 2023 | 24.16 | 24.32 | 24.13 | 24.31 | 18,606 | +0.21(+0.88%) |
Nov 10, 2023 | 24.23 | 24.23 | 23.99 | 24.10 | 8,664 | +0.01(+0.03%) |
Nov 09, 2023 | 24.19 | 24.32 | 24.04 | 24.09 | 15,589 | -0.10(-0.42%) |
Nov 08, 2023 | 24.29 | 24.32 | 24.08 | 24.19 | 17,790 | -0.22(-0.91%) |
Nov 07, 2023 | 24.72 | 24.72 | 24.31 | 24.42 | 30,260 | -0.33(-1.33%) |
Nov 06, 2023 | 25.07 | 25.07 | 24.70 | 24.74 | 8,323 | -0.20(-0.81%) |
Nov 03, 2023 | 24.72 | 24.99 | 24.72 | 24.95 | 19,947 | +0.16(+0.66%) |
Nov 02, 2023 | 24.53 | 24.78 | 24.53 | 24.78 | 13,366 | +0.41(+1.70%) |
Nov 01, 2023 | 24.29 | 24.42 | 24.21 | 24.37 | 19,932 | +0.06(+0.24%) |
Oct 31, 2023 | 24.19 | 24.39 | 24.16 | 24.31 | 9,763 | -0.01(-0.04%) |
Oct 30, 2023 | 24.53 | 24.53 | 24.19 | 24.32 | 20,720 | -0.07(-0.28%) |
Oct 27, 2023 | 24.71 | 24.71 | 24.23 | 24.39 | 14,863 | +0.00(+0.00%) |
Oct 26, 2023 | 24.32 | 24.43 | 24.26 | 24.39 | 11,877 | -0.04(-0.17%) |
Oct 25, 2023 | 24.37 | 24.45 | 24.34 | 24.43 | 10,516 | +0.03(+0.13%) |
Oct 24, 2023 | 24.80 | 24.80 | 24.36 | 24.40 | 9,600 | -0.07(-0.27%) |
Oct 23, 2023 | 24.93 | 24.93 | 24.45 | 24.46 | 73,459 | -0.21(-0.87%) |
Oct 20, 2023 | 24.91 | 24.91 | 24.68 | 24.68 | 20,611 | -0.16(-0.66%) |
Oct 19, 2023 | 24.71 | 24.96 | 24.69 | 24.84 | 15,889 | +0.03(+0.10%) |
Oct 18, 2023 | 24.63 | 24.95 | 24.63 | 24.82 | 13,022 | +0.03(+0.14%) |
Oct 17, 2023 | 24.54 | 24.86 | 24.54 | 24.78 | 140,741 | +0.02(+0.08%) |
Oct 16, 2023 | 24.69 | 24.76 | 24.64 | 24.76 | 18,946 | +0.08(+0.31%) |
Oct 13, 2023 | 24.43 | 24.69 | 24.43 | 24.69 | 17,155 | +0.42(+1.75%) |
Oct 12, 2023 | 24.33 | 24.34 | 24.11 | 24.26 | 6,941 | -0.08(-0.32%) |
Oct 11, 2023 | 24.32 | 24.43 | 24.25 | 24.34 | 10,622 | +0.02(+0.09%) |
Oct 10, 2023 | 24.34 | 24.34 | 24.25 | 24.32 | 8,330 | +0.07(+0.31%) |
Oct 09, 2023 | 23.89 | 24.24 | 23.89 | 24.24 | 6,946 | +0.47(+1.99%) |
Oct 06, 2023 | 23.59 | 23.89 | 23.48 | 23.77 | 21,980 | +0.18(+0.78%) |
Oct 05, 2023 | 23.55 | 23.61 | 23.42 | 23.59 | 21,956 | +0.04(+0.16%) |
Oct 04, 2023 | 23.88 | 23.88 | 23.43 | 23.55 | 49,691 | -0.22(-0.93%) |
Oct 03, 2023 | 23.99 | 23.99 | 23.74 | 23.77 | 30,580 | -0.22(-0.93%) |
Oct 02, 2023 | 24.34 | 24.39 | 23.94 | 23.99 | 20,731 | -0.45(-1.86%) |
Sep 29, 2023 | 24.72 | 24.73 | 24.39 | 24.44 | 6,598 | -0.21(-0.86%) |
Sep 28, 2023 | 24.76 | 24.79 | 24.65 | 24.66 | 14,224 | +0.02(+0.08%) |
Sep 27, 2023 | 24.81 | 24.82 | 24.60 | 24.64 | 15,372 | -0.04(-0.16%) |
Sep 26, 2023 | 24.79 | 24.82 | 24.62 | 24.68 | 12,926 | -0.27(-1.08%) |
Sep 25, 2023 | 25.15 | 24.95 | 24.88 | 24.95 | 19,220 | -0.01(-0.04%) |
Sep 22, 2023 | 25.28 | 25.28 | 24.87 | 24.96 | 33,398 | -0.07(-0.27%) |
Sep 21, 2023 | 25.11 | 25.14 | 24.87 | 25.02 | 31,054 | -0.26(-1.03%) |
Sep 20, 2023 | 25.46 | 25.54 | 25.28 | 25.28 | 21,126 | -0.08(-0.30%) |
Sep 19, 2023 | 25.52 | 25.52 | 25.27 | 25.36 | 17,662 | -0.09(-0.34%) |
Sep 18, 2023 | 25.49 | 25.50 | 25.35 | 25.45 | 15,410 | +0.10(+0.38%) |
Sep 15, 2023 | 25.49 | 25.54 | 25.30 | 25.35 | 15,373 | -0.04(-0.15%) |
Sep 14, 2023 | 25.28 | 25.51 | 25.28 | 25.39 | 17,161 | +0.18(+0.73%) |
Sep 13, 2023 | 25.28 | 25.28 | 25.10 | 25.21 | 15,211 | -0.08(-0.31%) |
Sep 12, 2023 | 25.19 | 25.28 | 25.18 | 25.28 | 26,813 | +0.10(+0.38%) |
Sep 11, 2023 | 25.34 | 25.38 | 25.12 | 25.19 | 16,890 | +0.08(+0.31%) |
Sep 08, 2023 | 25.11 | 25.15 | 25.03 | 25.11 | 10,584 | +0.13(+0.50%) |
Sep 07, 2023 | 25.04 | 25.10 | 24.94 | 24.99 | 12,362 | -0.01(-0.04%) |
Sep 06, 2023 | 24.98 | 25.15 | 24.93 | 24.99 | 9,872 | -0.12(-0.46%) |
Sep 05, 2023 | 25.19 | 25.28 | 25.09 | 25.11 | 12,510 | -0.21(-0.84%) |