Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.17 | 24.18 | 24.06 | 24.14 | 3,907 | +0.01(+0.04%) |
Nov 29, 2023 | 24.18 | 24.18 | 24.13 | 24.13 | 568 | +0.07(+0.29%) |
Nov 28, 2023 | 24.13 | 24.13 | 24.06 | 24.06 | 509 | -0.07(-0.31%) |
Nov 27, 2023 | 24.21 | 24.21 | 24.14 | 24.14 | 1,384 | -0.39(-1.58%) |
Nov 24, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | +0.14(+0.59%) |
Nov 22, 2023 | 24.31 | 24.38 | 24.31 | 24.38 | 1,688 | -0.21(-0.87%) |
Nov 21, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 45 | -0.07(-0.30%) |
Nov 20, 2023 | 24.67 | 24.69 | 24.67 | 24.67 | 1,268 | -0.45(-1.78%) |
Nov 17, 2023 | 25.00 | 25.16 | 25.00 | 25.11 | 4,192 | +0.21(+0.86%) |
Nov 16, 2023 | 24.87 | 24.90 | 24.87 | 24.90 | 4,248 | -0.22(-0.87%) |
Nov 15, 2023 | 25.12 | 25.17 | 25.08 | 25.12 | 8,775 | +0.16(+0.64%) |
Nov 14, 2023 | 24.76 | 24.96 | 24.70 | 24.96 | 15,043 | +0.68(+2.78%) |
Nov 13, 2023 | 24.32 | 24.36 | 24.28 | 24.29 | 2,874 | +0.03(+0.14%) |
Nov 10, 2023 | 24.05 | 24.25 | 24.05 | 24.25 | 159 | -0.06(-0.24%) |
Nov 09, 2023 | 24.68 | 24.68 | 24.31 | 24.31 | 5,730 | -0.15(-0.61%) |
Nov 08, 2023 | 24.47 | 24.58 | 24.45 | 24.46 | 10,143 | +0.00(+0.02%) |
Nov 07, 2023 | 24.53 | 24.53 | 24.41 | 24.45 | 13,948 | -0.27(-1.08%) |
Nov 06, 2023 | 24.82 | 24.82 | 24.72 | 24.72 | 29,924 | -0.17(-0.68%) |
Nov 03, 2023 | 24.84 | 24.91 | 24.83 | 24.89 | 58,022 | +0.37(+1.50%) |
Nov 02, 2023 | 24.44 | 24.52 | 24.39 | 24.52 | 2,212 | +0.60(+2.49%) |
Nov 01, 2023 | 23.83 | 23.93 | 23.77 | 23.93 | 1,870 | -0.09(-0.37%) |
Oct 31, 2023 | 24.02 | 24.02 | 23.96 | 24.02 | 1,120 | -0.10(-0.40%) |
Oct 30, 2023 | 24.02 | 24.11 | 24.02 | 24.11 | 200 | +0.30(+1.24%) |
Oct 27, 2023 | 23.95 | 23.95 | 23.82 | 23.82 | 1,243 | -0.21(-0.86%) |
Oct 26, 2023 | 24.10 | 24.17 | 24.03 | 24.03 | 677 | -0.04(-0.15%) |
Oct 25, 2023 | 24.08 | 24.08 | 23.99 | 24.06 | 1,824 | -0.22(-0.92%) |
Oct 24, 2023 | 24.26 | 24.30 | 24.23 | 24.29 | 2,212 | +0.05(+0.20%) |
Oct 23, 2023 | 24.29 | 24.43 | 24.21 | 24.24 | 5,492 | -0.31(-1.25%) |
Oct 20, 2023 | 24.71 | 24.71 | 24.54 | 24.54 | 5,715 | -0.45(-1.79%) |
Oct 19, 2023 | 25.11 | 25.30 | 24.98 | 24.99 | 3,227 | -0.15(-0.59%) |
Oct 18, 2023 | 25.25 | 25.25 | 25.14 | 25.14 | 2,963 | -0.54(-2.09%) |
Oct 17, 2023 | 25.66 | 25.68 | 25.66 | 25.68 | 641 | +0.14(+0.53%) |
Oct 16, 2023 | 25.54 | 25.54 | 25.50 | 25.54 | 2,150 | +0.33(+1.29%) |
Oct 13, 2023 | 25.40 | 25.42 | 25.12 | 25.21 | 1,844 | -0.09(-0.37%) |
Oct 12, 2023 | 25.39 | 25.39 | 25.31 | 25.31 | 994 | -0.35(-1.38%) |
Oct 11, 2023 | 25.80 | 25.80 | 25.53 | 25.66 | 1,341 | -0.10(-0.40%) |
Oct 10, 2023 | 25.70 | 25.82 | 25.70 | 25.77 | 1,522 | +0.47(+1.85%) |
Oct 09, 2023 | 24.89 | 25.30 | 24.89 | 25.30 | 2,984 | +0.04(+0.16%) |
Oct 06, 2023 | 25.00 | 25.26 | 25.00 | 25.26 | 827 | +0.19(+0.77%) |
Oct 05, 2023 | 25.03 | 25.09 | 25.03 | 25.06 | 607 | +0.01(+0.06%) |
Oct 04, 2023 | 24.95 | 25.05 | 24.92 | 25.05 | 1,071 | +0.01(+0.04%) |
Oct 03, 2023 | 25.14 | 25.14 | 25.03 | 25.04 | 1,684 | -0.32(-1.24%) |
Oct 02, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 290 | -0.45(-1.74%) |
Sep 29, 2023 | 25.98 | 25.98 | 25.80 | 25.80 | 430 | -0.09(-0.35%) |
Sep 28, 2023 | 25.73 | 25.89 | 25.72 | 25.89 | 885 | +0.13(+0.50%) |
Sep 27, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 84 | +0.00(+0.00%) |
Sep 26, 2023 | 25.86 | 25.86 | 25.77 | 25.77 | 6,262 | -0.30(-1.14%) |
Sep 25, 2023 | 26.06 | 26.08 | 26.06 | 26.06 | 594 | -0.10(-0.38%) |
Sep 22, 2023 | 26.23 | 26.23 | 26.16 | 26.16 | 404 | -0.11(-0.40%) |
Sep 21, 2023 | 26.32 | 26.32 | 26.27 | 26.27 | 254 | -0.45(-1.67%) |
Sep 20, 2023 | 27.09 | 27.09 | 26.71 | 26.71 | 402 | -0.11(-0.40%) |
Sep 19, 2023 | 26.78 | 26.84 | 26.71 | 26.82 | 72,249 | -0.02(-0.07%) |
Sep 18, 2023 | 26.93 | 26.97 | 26.81 | 26.84 | 3,368 | -0.22(-0.82%) |
Sep 15, 2023 | 27.08 | 27.11 | 27.06 | 27.06 | 330 | -0.02(-0.08%) |
Sep 14, 2023 | 27.08 | 27.12 | 27.08 | 27.08 | 1,897 | +0.44(+1.64%) |
Sep 13, 2023 | 26.58 | 26.65 | 26.58 | 26.65 | 535 | -0.20(-0.74%) |
Sep 12, 2023 | 26.66 | 26.85 | 26.66 | 26.85 | 230 | -0.09(-0.35%) |
Sep 11, 2023 | 26.88 | 26.99 | 26.88 | 26.94 | 967 | +0.26(+0.96%) |
Sep 08, 2023 | 26.76 | 26.76 | 26.68 | 26.68 | 614 | -0.17(-0.62%) |
Sep 07, 2023 | 26.76 | 26.85 | 26.76 | 26.85 | 626 | -0.23(-0.87%) |
Sep 06, 2023 | 27.00 | 27.08 | 27.00 | 27.08 | 754 | -0.08(-0.31%) |
Sep 05, 2023 | 27.26 | 27.26 | 27.17 | 27.17 | 136 | -0.26(-0.94%) |