Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.38 | 26.41 | 26.20 | 26.24 | 12,768 | -0.38(-1.43%) |
Nov 29, 2023 | 26.42 | 26.65 | 26.42 | 26.62 | 5,212 | -0.12(-0.45%) |
Nov 28, 2023 | 26.40 | 26.88 | 26.33 | 26.74 | 8,129 | +0.17(+0.65%) |
Nov 27, 2023 | 26.51 | 26.58 | 26.51 | 26.57 | 3,374 | -0.05(-0.20%) |
Nov 24, 2023 | 26.46 | 26.62 | 26.40 | 26.62 | 3,020 | +0.90(+3.50%) |
Nov 22, 2023 | 26.08 | 26.08 | 25.66 | 25.72 | 6,649 | -0.49(-1.87%) |
Nov 21, 2023 | 26.39 | 26.39 | 26.21 | 26.21 | 9,841 | -0.19(-0.72%) |
Nov 20, 2023 | 26.20 | 26.45 | 26.20 | 26.40 | 8,342 | +0.25(+0.95%) |
Nov 17, 2023 | 26.10 | 26.18 | 26.09 | 26.15 | 9,759 | -0.18(-0.69%) |
Nov 16, 2023 | 26.55 | 26.55 | 26.28 | 26.34 | 44,739 | +0.05(+0.17%) |
Nov 15, 2023 | 26.09 | 26.32 | 26.09 | 26.29 | 6,338 | +0.21(+0.81%) |
Nov 14, 2023 | 25.63 | 26.13 | 25.63 | 26.08 | 14,492 | +0.89(+3.53%) |
Nov 13, 2023 | 25.11 | 25.22 | 25.11 | 25.19 | 7,239 | -0.11(-0.42%) |
Nov 10, 2023 | 25.18 | 25.30 | 25.10 | 25.30 | 7,586 | +0.05(+0.21%) |
Nov 09, 2023 | 25.54 | 25.54 | 25.23 | 25.24 | 7,796 | +0.09(+0.37%) |
Nov 08, 2023 | 25.27 | 25.27 | 25.07 | 25.15 | 9,516 | +0.00(+0.00%) |
Nov 07, 2023 | 24.83 | 25.26 | 24.83 | 25.15 | 18,446 | +0.09(+0.36%) |
Nov 06, 2023 | 25.13 | 25.30 | 25.06 | 25.06 | 9,542 | -0.48(-1.86%) |
Nov 03, 2023 | 25.66 | 25.69 | 25.34 | 25.54 | 8,745 | +0.34(+1.33%) |
Nov 02, 2023 | 25.45 | 25.45 | 25.15 | 25.20 | 22,904 | +0.02(+0.08%) |
Nov 01, 2023 | 25.24 | 25.27 | 24.98 | 25.18 | 17,387 | -0.02(-0.08%) |
Oct 31, 2023 | 25.08 | 25.24 | 25.05 | 25.20 | 32,558 | +0.14(+0.56%) |
Oct 30, 2023 | 24.55 | 25.11 | 24.55 | 25.06 | 8,210 | +0.37(+1.52%) |
Oct 27, 2023 | 25.15 | 25.15 | 24.62 | 24.69 | 8,204 | -0.88(-3.46%) |
Oct 26, 2023 | 25.88 | 25.91 | 25.49 | 25.57 | 11,300 | -0.06(-0.23%) |
Oct 25, 2023 | 25.60 | 25.82 | 25.60 | 25.63 | 8,628 | -0.59(-2.25%) |
Oct 24, 2023 | 26.00 | 26.24 | 26.00 | 26.22 | 23,197 | +0.22(+0.85%) |
Oct 23, 2023 | 25.65 | 26.17 | 25.62 | 26.00 | 23,072 | +0.65(+2.56%) |
Oct 20, 2023 | 25.57 | 25.57 | 25.28 | 25.35 | 9,507 | +0.40(+1.60%) |
Oct 19, 2023 | 25.02 | 25.29 | 24.95 | 24.95 | 27,069 | +0.36(+1.46%) |
Oct 18, 2023 | 24.71 | 24.82 | 24.55 | 24.59 | 10,001 | -0.63(-2.50%) |
Oct 17, 2023 | 24.99 | 25.39 | 24.99 | 25.22 | 24,055 | +0.12(+0.48%) |
Oct 16, 2023 | 25.26 | 25.40 | 25.02 | 25.10 | 23,869 | -0.51(-1.99%) |
Oct 13, 2023 | 25.78 | 25.79 | 25.45 | 25.61 | 6,609 | -0.22(-0.84%) |
Oct 12, 2023 | 26.01 | 26.04 | 25.75 | 25.83 | 20,207 | -0.62(-2.35%) |
Oct 11, 2023 | 26.53 | 26.54 | 26.29 | 26.45 | 8,593 | -0.19(-0.69%) |
Oct 10, 2023 | 26.51 | 26.77 | 26.51 | 26.64 | 8,680 | +0.39(+1.47%) |
Oct 09, 2023 | 26.09 | 26.30 | 26.08 | 26.25 | 11,224 | -0.34(-1.28%) |
Oct 06, 2023 | 26.12 | 26.63 | 26.07 | 26.59 | 17,408 | +0.65(+2.51%) |
Oct 05, 2023 | 26.15 | 26.15 | 25.75 | 25.94 | 17,284 | -0.49(-1.85%) |
Oct 04, 2023 | 26.23 | 26.43 | 26.10 | 26.43 | 14,234 | +0.05(+0.21%) |
Oct 03, 2023 | 26.37 | 26.44 | 26.21 | 26.38 | 25,378 | -0.09(-0.32%) |
Oct 02, 2023 | 26.78 | 26.78 | 26.44 | 26.46 | 12,478 | -0.41(-1.53%) |
Sep 29, 2023 | 27.26 | 27.26 | 26.84 | 26.87 | 9,694 | -0.04(-0.13%) |
Sep 28, 2023 | 26.80 | 27.01 | 26.74 | 26.91 | 20,727 | +0.37(+1.38%) |
Sep 27, 2023 | 26.60 | 26.73 | 26.38 | 26.54 | 39,261 | -0.06(-0.23%) |
Sep 26, 2023 | 26.78 | 26.78 | 26.60 | 26.60 | 13,110 | -0.35(-1.30%) |
Sep 25, 2023 | 26.93 | 26.97 | 26.92 | 26.95 | 10,796 | -0.25(-0.92%) |
Sep 22, 2023 | 27.39 | 27.45 | 27.20 | 27.20 | 9,915 | +0.05(+0.18%) |
Sep 21, 2023 | 27.35 | 27.43 | 27.15 | 27.15 | 12,507 | -0.60(-2.16%) |
Sep 20, 2023 | 27.81 | 27.93 | 27.73 | 27.75 | 8,322 | +0.42(+1.54%) |
Sep 19, 2023 | 27.59 | 27.65 | 27.23 | 27.33 | 19,058 | -0.36(-1.30%) |
Sep 18, 2023 | 27.86 | 27.89 | 27.69 | 27.69 | 15,833 | -0.33(-1.18%) |
Sep 15, 2023 | 28.18 | 28.25 | 28.01 | 28.02 | 11,183 | -0.05(-0.20%) |
Sep 14, 2023 | 28.03 | 28.12 | 27.94 | 28.07 | 7,471 | -0.27(-0.94%) |
Sep 13, 2023 | 28.47 | 28.47 | 28.24 | 28.34 | 5,317 | -0.11(-0.40%) |
Sep 12, 2023 | 28.47 | 28.53 | 28.14 | 28.45 | 35,298 | -0.31(-1.07%) |
Sep 11, 2023 | 28.78 | 28.92 | 28.02 | 28.76 | 55,752 | +0.66(+2.35%) |
Sep 08, 2023 | 28.09 | 28.50 | 27.50 | 28.10 | 279,827 | +2.58(+10.11%) |
Sep 07, 2023 | 25.52 | 25.58 | 25.46 | 25.52 | 6,676 | -0.16(-0.60%) |
Sep 06, 2023 | 25.69 | 25.73 | 25.53 | 25.68 | 19,431 | -0.11(-0.41%) |
Sep 05, 2023 | 25.89 | 25.89 | 25.73 | 25.78 | 8,945 | -0.59(-2.26%) |