Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.88 | 25.89 | 25.85 | 25.89 | 96,105 | +0.01(+0.04%) |
Nov 29, 2023 | 25.90 | 25.90 | 25.87 | 25.88 | 85,438 | +0.05(+0.19%) |
Nov 28, 2023 | 25.75 | 25.83 | 25.75 | 25.83 | 249,788 | +0.09(+0.35%) |
Nov 27, 2023 | 25.70 | 25.76 | 25.70 | 25.74 | 35,588 | +0.04(+0.16%) |
Nov 24, 2023 | 25.68 | 25.71 | 25.67 | 25.70 | 63,277 | +0.00(+0.00%) |
Nov 23, 2023 | 25.72 | 25.73 | 25.70 | 25.70 | 41,867 | -0.04(-0.16%) |
Nov 22, 2023 | 25.75 | 25.75 | 25.70 | 25.74 | 82,710 | +0.02(+0.08%) |
Nov 21, 2023 | 25.72 | 25.73 | 25.71 | 25.72 | 40,475 | -0.05(-0.19%) |
Nov 20, 2023 | 25.73 | 25.77 | 25.73 | 25.77 | 57,028 | +0.03(+0.12%) |
Nov 17, 2023 | 25.74 | 25.74 | 25.72 | 25.74 | 74,875 | +0.00(+0.00%) |
Nov 16, 2023 | 25.74 | 25.75 | 25.72 | 25.74 | 61,783 | +0.06(+0.23%) |
Nov 15, 2023 | 25.70 | 25.70 | 25.67 | 25.68 | 55,023 | -0.07(-0.27%) |
Nov 14, 2023 | 25.71 | 25.76 | 25.71 | 25.75 | 55,998 | +0.10(+0.39%) |
Nov 13, 2023 | 25.57 | 25.65 | 25.57 | 25.65 | 20,046 | +0.02(+0.08%) |
Nov 10, 2023 | 25.65 | 25.65 | 25.60 | 25.63 | 62,880 | +0.03(+0.12%) |
Nov 09, 2023 | 25.67 | 25.67 | 25.59 | 25.60 | 47,784 | -0.10(-0.39%) |
Nov 08, 2023 | 25.68 | 25.70 | 25.68 | 25.70 | 71,999 | +0.01(+0.04%) |
Nov 07, 2023 | 25.68 | 25.70 | 25.68 | 25.69 | 38,883 | +0.03(+0.12%) |
Nov 06, 2023 | 25.66 | 25.68 | 25.65 | 25.66 | 86,186 | -0.04(-0.16%) |
Nov 03, 2023 | 25.69 | 25.73 | 25.67 | 25.70 | 138,185 | +0.12(+0.47%) |
Nov 02, 2023 | 25.60 | 25.61 | 25.57 | 25.58 | 49,768 | -0.01(-0.04%) |
Nov 01, 2023 | 25.50 | 25.59 | 25.50 | 25.59 | 85,457 | +0.11(+0.43%) |
Oct 31, 2023 | 25.48 | 25.49 | 25.47 | 25.48 | 70,811 | +0.00(+0.00%) |
Oct 30, 2023 | 25.47 | 25.48 | 25.46 | 25.48 | 31,648 | -0.03(-0.12%) |
Oct 27, 2023 | 25.45 | 25.52 | 25.45 | 25.51 | 46,812 | +0.06(+0.24%) |
Oct 26, 2023 | 25.43 | 25.46 | 25.43 | 25.45 | 66,231 | +0.08(+0.32%) |
Oct 25, 2023 | 25.37 | 25.39 | 25.36 | 25.37 | 75,432 | -0.11(-0.43%) |
Oct 24, 2023 | 25.44 | 25.48 | 25.44 | 25.48 | 63,345 | +0.02(+0.08%) |
Oct 23, 2023 | 25.40 | 25.46 | 25.40 | 25.46 | 72,192 | +0.05(+0.20%) |
Oct 20, 2023 | 25.35 | 25.41 | 25.35 | 25.41 | 34,374 | +0.06(+0.24%) |
Oct 19, 2023 | 25.32 | 25.35 | 25.32 | 25.35 | 55,851 | +0.01(+0.04%) |
Oct 18, 2023 | 25.33 | 25.35 | 25.31 | 25.34 | 24,547 | -0.01(-0.04%) |
Oct 17, 2023 | 25.34 | 25.36 | 25.34 | 25.35 | 53,565 | +0.01(+0.04%) |
Oct 16, 2023 | 25.34 | 25.35 | 25.32 | 25.34 | 79,232 | -0.03(-0.12%) |
Oct 13, 2023 | 25.37 | 25.38 | 25.35 | 25.37 | 72,185 | +0.00(+0.00%) |
Oct 12, 2023 | 25.39 | 25.39 | 25.36 | 25.37 | 28,077 | -0.06(-0.24%) |
Oct 11, 2023 | 25.41 | 25.43 | 25.41 | 25.43 | 28,061 | +0.00(+0.00%) |
Oct 10, 2023 | 25.36 | 25.43 | 25.36 | 25.43 | 24,259 | +0.12(+0.47%) |
Oct 06, 2023 | 25.31 | 0 | -0.04(-0.16%) | |||
Oct 05, 2023 | 25.33 | 25.35 | 25.33 | 25.35 | 187,695 | +0.06(+0.24%) |
Oct 04, 2023 | 25.27 | 25.31 | 25.27 | 25.29 | 24,411 | +0.05(+0.20%) |
Oct 03, 2023 | 25.24 | 25.27 | 25.22 | 25.24 | 32,158 | -0.08(-0.32%) |
Oct 02, 2023 | 25.36 | 25.36 | 25.31 | 25.32 | 25,038 | -0.03(-0.12%) |
Sep 29, 2023 | 25.34 | 25.37 | 25.33 | 25.35 | 84,368 | +0.05(+0.20%) |
Sep 28, 2023 | 25.30 | 25.31 | 25.26 | 25.30 | 103,511 | +0.02(+0.08%) |
Sep 27, 2023 | 25.31 | 25.31 | 25.25 | 25.28 | 63,772 | -0.02(-0.08%) |
Sep 26, 2023 | 25.33 | 25.33 | 25.29 | 25.30 | 48,344 | +0.01(+0.04%) |
Sep 25, 2023 | 25.30 | 25.31 | 25.29 | 25.29 | 39,129 | -0.09(-0.35%) |
Sep 22, 2023 | 25.37 | 25.40 | 25.37 | 25.38 | 147,057 | +0.03(+0.12%) |
Sep 21, 2023 | 25.35 | 25.38 | 25.33 | 25.35 | 43,046 | -0.02(-0.08%) |
Sep 20, 2023 | 25.40 | 25.41 | 25.36 | 25.37 | 35,343 | -0.01(-0.04%) |
Sep 19, 2023 | 25.38 | 25.40 | 25.37 | 25.38 | 38,013 | -0.08(-0.31%) |
Sep 18, 2023 | 25.47 | 25.49 | 25.46 | 25.46 | 18,313 | -0.02(-0.08%) |
Sep 15, 2023 | 25.50 | 25.53 | 25.48 | 25.48 | 18,517 | -0.05(-0.20%) |
Sep 14, 2023 | 25.53 | 25.53 | 25.50 | 25.53 | 37,247 | +0.02(+0.08%) |
Sep 13, 2023 | 25.48 | 25.53 | 25.47 | 25.51 | 40,340 | +0.01(+0.04%) |
Sep 12, 2023 | 25.48 | 25.50 | 25.47 | 25.50 | 76,726 | +0.01(+0.04%) |
Sep 11, 2023 | 25.48 | 25.50 | 25.48 | 25.49 | 36,345 | +0.00(+0.00%) |
Sep 08, 2023 | 25.52 | 25.53 | 25.48 | 25.49 | 24,507 | -0.02(-0.08%) |
Sep 07, 2023 | 25.47 | 25.52 | 25.47 | 25.51 | 22,088 | +0.04(+0.16%) |
Sep 06, 2023 | 25.49 | 25.49 | 25.45 | 25.47 | 78,164 | -0.03(-0.12%) |
Sep 05, 2023 | 25.53 | 25.53 | 25.48 | 25.50 | 38,508 | -0.05(-0.20%) |