Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.32 | 22.60 | 22.29 | 22.60 | 36,956 | +0.37(+1.65%) |
Nov 29, 2023 | 22.27 | 22.33 | 22.17 | 22.24 | 25,480 | +0.09(+0.40%) |
Nov 28, 2023 | 22.16 | 22.29 | 22.11 | 22.15 | 17,979 | +0.01(+0.06%) |
Nov 27, 2023 | 22.20 | 22.20 | 22.06 | 22.14 | 19,727 | -0.08(-0.37%) |
Nov 24, 2023 | 22.03 | 22.29 | 22.03 | 22.22 | 2,611 | +0.17(+0.75%) |
Nov 22, 2023 | 21.75 | 22.08 | 21.75 | 22.05 | 17,912 | +0.09(+0.39%) |
Nov 21, 2023 | 21.84 | 21.99 | 21.80 | 21.97 | 24,936 | +0.07(+0.32%) |
Nov 20, 2023 | 21.83 | 22.10 | 21.79 | 21.90 | 67,987 | +0.09(+0.40%) |
Nov 17, 2023 | 21.59 | 21.88 | 21.59 | 21.81 | 26,891 | +0.37(+1.72%) |
Nov 16, 2023 | 21.61 | 21.71 | 21.36 | 21.44 | 40,390 | -0.29(-1.34%) |
Nov 15, 2023 | 21.62 | 21.83 | 21.62 | 21.73 | 22,506 | +0.05(+0.22%) |
Nov 14, 2023 | 21.64 | 21.70 | 21.58 | 21.68 | 127,324 | +0.29(+1.34%) |
Nov 13, 2023 | 21.31 | 21.43 | 21.25 | 21.40 | 17,269 | +0.10(+0.48%) |
Nov 10, 2023 | 21.33 | 21.33 | 21.23 | 21.29 | 15,826 | +0.10(+0.46%) |
Nov 09, 2023 | 21.32 | 21.39 | 21.20 | 21.20 | 11,532 | -0.08(-0.36%) |
Nov 08, 2023 | 21.46 | 21.46 | 21.24 | 21.27 | 20,469 | -0.21(-1.00%) |
Nov 07, 2023 | 21.47 | 21.55 | 21.46 | 21.49 | 21,388 | -0.27(-1.26%) |
Nov 06, 2023 | 22.03 | 22.03 | 21.73 | 21.76 | 22,121 | -0.16(-0.72%) |
Nov 03, 2023 | 21.96 | 22.03 | 21.82 | 21.92 | 13,978 | +0.02(+0.11%) |
Nov 02, 2023 | 21.48 | 21.90 | 21.46 | 21.90 | 12,936 | +0.66(+3.11%) |
Nov 01, 2023 | 21.00 | 21.30 | 21.00 | 21.24 | 8,570 | +0.18(+0.84%) |
Oct 31, 2023 | 20.95 | 21.08 | 20.91 | 21.06 | 11,602 | +0.09(+0.43%) |
Oct 30, 2023 | 21.00 | 21.12 | 20.81 | 20.97 | 16,401 | +0.04(+0.18%) |
Oct 27, 2023 | 21.28 | 21.28 | 20.84 | 20.93 | 51,179 | -0.28(-1.31%) |
Oct 26, 2023 | 21.15 | 21.23 | 21.01 | 21.21 | 8,242 | -0.00(-0.02%) |
Oct 25, 2023 | 21.34 | 21.34 | 21.19 | 21.21 | 6,722 | -0.02(-0.07%) |
Oct 24, 2023 | 21.31 | 21.38 | 21.23 | 21.23 | 4,040 | -0.07(-0.32%) |
Oct 23, 2023 | 21.29 | 21.42 | 21.21 | 21.29 | 5,475 | -0.11(-0.49%) |
Oct 20, 2023 | 21.55 | 21.55 | 21.40 | 21.40 | 28,816 | -0.26(-1.19%) |
Oct 19, 2023 | 21.63 | 21.73 | 21.51 | 21.66 | 19,543 | -0.07(-0.31%) |
Oct 18, 2023 | 21.72 | 21.74 | 21.64 | 21.72 | 9,585 | -0.05(-0.22%) |
Oct 17, 2023 | 21.87 | 21.94 | 21.73 | 21.77 | 107,473 | -0.03(-0.15%) |
Oct 16, 2023 | 21.67 | 21.83 | 21.64 | 21.80 | 54,077 | +0.18(+0.85%) |
Oct 13, 2023 | 21.60 | 21.70 | 21.55 | 21.62 | 14,218 | +0.16(+0.77%) |
Oct 12, 2023 | 21.45 | 21.48 | 21.26 | 21.46 | 18,715 | +0.03(+0.13%) |
Oct 11, 2023 | 21.23 | 21.47 | 21.20 | 21.43 | 12,689 | +0.17(+0.81%) |
Oct 10, 2023 | 21.11 | 21.25 | 21.11 | 21.25 | 6,081 | +0.14(+0.65%) |
Oct 09, 2023 | 21.02 | 21.14 | 20.97 | 21.12 | 7,657 | +0.38(+1.83%) |
Oct 06, 2023 | 20.44 | 20.81 | 20.39 | 20.74 | 17,531 | +0.17(+0.84%) |
Oct 05, 2023 | 20.21 | 20.57 | 20.21 | 20.56 | 10,925 | +0.21(+1.03%) |
Oct 04, 2023 | 20.41 | 20.41 | 20.17 | 20.35 | 17,512 | -0.15(-0.75%) |
Oct 03, 2023 | 20.62 | 20.62 | 20.33 | 20.51 | 14,641 | -0.17(-0.84%) |
Oct 02, 2023 | 21.19 | 21.19 | 20.65 | 20.68 | 22,448 | -0.55(-2.57%) |
Sep 29, 2023 | 21.46 | 21.46 | 21.18 | 21.23 | 26,791 | -0.18(-0.86%) |
Sep 28, 2023 | 21.30 | 21.44 | 21.30 | 21.41 | 3,765 | +0.07(+0.33%) |
Sep 27, 2023 | 21.25 | 21.41 | 21.25 | 21.34 | 4,909 | +0.21(+1.00%) |
Sep 26, 2023 | 21.34 | 21.37 | 21.11 | 21.13 | 16,333 | -0.38(-1.78%) |
Sep 25, 2023 | 21.36 | 21.52 | 21.46 | 21.51 | 8,949 | +0.12(+0.56%) |
Sep 22, 2023 | 21.50 | 21.52 | 21.39 | 21.39 | 9,025 | +0.16(+0.77%) |
Sep 21, 2023 | 21.54 | 21.54 | 21.23 | 21.23 | 5,431 | -0.32(-1.50%) |
Sep 20, 2023 | 21.52 | 21.75 | 21.52 | 21.55 | 12,292 | -0.03(-0.15%) |
Sep 19, 2023 | 21.75 | 21.75 | 21.50 | 21.58 | 3,283 | -0.02(-0.07%) |
Sep 18, 2023 | 21.57 | 21.61 | 21.50 | 21.60 | 58,332 | +0.10(+0.45%) |
Sep 15, 2023 | 21.56 | 21.70 | 21.50 | 21.50 | 28,683 | -0.15(-0.71%) |
Sep 14, 2023 | 21.52 | 21.66 | 21.52 | 21.66 | 16,107 | +0.27(+1.25%) |
Sep 13, 2023 | 21.46 | 21.46 | 21.27 | 21.39 | 25,249 | -0.01(-0.04%) |
Sep 12, 2023 | 21.14 | 21.41 | 21.14 | 21.40 | 13,886 | +0.32(+1.50%) |
Sep 11, 2023 | 21.29 | 21.32 | 21.04 | 21.08 | 14,418 | -0.09(-0.43%) |
Sep 08, 2023 | 21.16 | 21.23 | 21.16 | 21.17 | 7,056 | +0.08(+0.39%) |
Sep 07, 2023 | 20.99 | 21.09 | 20.97 | 21.09 | 8,704 | +0.12(+0.57%) |
Sep 06, 2023 | 21.42 | 21.42 | 20.93 | 20.97 | 20,085 | -0.50(-2.34%) |
Sep 05, 2023 | 21.63 | 21.64 | 21.48 | 21.48 | 13,111 | -0.08(-0.36%) |