Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.14 | 24.21 | 23.90 | 24.01 | 478,378 | -0.04(-0.16%) |
Nov 29, 2023 | 23.94 | 24.31 | 23.57 | 24.05 | 530,524 | +0.35(+1.48%) |
Nov 28, 2023 | 23.72 | 23.77 | 23.40 | 23.70 | 478,189 | -0.02(-0.08%) |
Nov 27, 2023 | 23.80 | 23.80 | 23.55 | 23.72 | 456,439 | -0.20(-0.86%) |
Nov 24, 2023 | 23.93 | 23.95 | 23.76 | 23.93 | 147,428 | +0.07(+0.29%) |
Nov 22, 2023 | 23.94 | 24.08 | 23.68 | 23.86 | 383,852 | +0.22(+0.95%) |
Nov 21, 2023 | 24.16 | 24.17 | 23.62 | 23.63 | 369,416 | -0.65(-2.69%) |
Nov 20, 2023 | 24.27 | 24.37 | 24.01 | 24.29 | 525,405 | -0.02(-0.08%) |
Nov 17, 2023 | 24.43 | 24.69 | 24.24 | 24.31 | 575,837 | +0.15(+0.60%) |
Nov 16, 2023 | 24.38 | 24.53 | 23.99 | 24.16 | 462,241 | -0.33(-1.35%) |
Nov 15, 2023 | 24.11 | 24.68 | 24.11 | 24.49 | 859,647 | +0.31(+1.29%) |
Nov 14, 2023 | 23.64 | 24.74 | 23.64 | 24.18 | 925,412 | +1.63(+7.21%) |
Nov 13, 2023 | 22.21 | 22.78 | 22.07 | 22.55 | 632,085 | +0.17(+0.74%) |
Nov 10, 2023 | 22.36 | 22.53 | 22.01 | 22.39 | 464,415 | +0.14(+0.61%) |
Nov 09, 2023 | 22.64 | 22.64 | 21.91 | 22.25 | 606,774 | -0.32(-1.42%) |
Nov 08, 2023 | 22.81 | 22.81 | 22.44 | 22.57 | 490,588 | -0.13(-0.56%) |
Nov 07, 2023 | 22.84 | 23.17 | 22.31 | 22.70 | 458,590 | -0.27(-1.19%) |
Nov 06, 2023 | 23.37 | 23.61 | 22.82 | 22.97 | 572,259 | -0.41(-1.75%) |
Nov 03, 2023 | 23.62 | 23.98 | 23.30 | 23.38 | 1,126,629 | +0.56(+2.48%) |
Nov 02, 2023 | 21.79 | 22.92 | 21.76 | 22.82 | 765,526 | +1.33(+6.21%) |
Nov 01, 2023 | 21.48 | 21.61 | 21.07 | 21.48 | 762,616 | -0.04(-0.18%) |
Oct 31, 2023 | 21.63 | 21.84 | 21.38 | 21.52 | 791,834 | -0.08(-0.36%) |
Oct 30, 2023 | 21.76 | 21.91 | 21.41 | 21.60 | 1,023,727 | +0.15(+0.68%) |
Oct 27, 2023 | 22.09 | 22.18 | 21.31 | 21.45 | 639,700 | -0.64(-2.91%) |
Oct 26, 2023 | 21.67 | 22.40 | 21.67 | 22.09 | 678,067 | +0.53(+2.44%) |
Oct 25, 2023 | 21.57 | 21.86 | 21.08 | 21.57 | 747,757 | -0.14(-0.63%) |
Oct 24, 2023 | 22.27 | 22.41 | 21.40 | 21.70 | 714,685 | -0.38(-1.72%) |
Oct 23, 2023 | 22.11 | 22.72 | 21.96 | 22.08 | 754,243 | -0.10(-0.44%) |
Oct 20, 2023 | 23.10 | 23.10 | 22.15 | 22.18 | 966,588 | -0.89(-3.84%) |
Oct 19, 2023 | 23.07 | 23.71 | 23.01 | 23.07 | 925,579 | -0.44(-1.86%) |
Oct 18, 2023 | 24.75 | 24.75 | 23.39 | 23.51 | 933,540 | -2.01(-7.87%) |
Oct 17, 2023 | 24.78 | 25.86 | 24.58 | 25.51 | 683,021 | +0.56(+2.22%) |
Oct 16, 2023 | 24.57 | 25.02 | 24.59 | 24.96 | 525,357 | +0.68(+2.81%) |
Oct 13, 2023 | 25.00 | 25.00 | 24.24 | 24.28 | 394,442 | -0.49(-1.97%) |
Oct 12, 2023 | 25.32 | 25.32 | 24.68 | 24.76 | 409,584 | -0.59(-2.34%) |
Oct 11, 2023 | 25.44 | 25.80 | 25.15 | 25.36 | 736,393 | -0.06(-0.23%) |
Oct 10, 2023 | 25.44 | 25.74 | 25.31 | 25.42 | 498,552 | +0.17(+0.66%) |
Oct 09, 2023 | 24.83 | 25.47 | 24.83 | 25.25 | 545,664 | +0.09(+0.35%) |
Oct 06, 2023 | 24.63 | 25.33 | 24.46 | 25.16 | 701,027 | +0.38(+1.53%) |
Oct 05, 2023 | 24.10 | 24.84 | 24.08 | 24.78 | 661,702 | +0.66(+2.75%) |
Oct 04, 2023 | 23.97 | 24.18 | 23.65 | 24.12 | 481,235 | +0.20(+0.86%) |
Oct 03, 2023 | 24.09 | 24.23 | 23.69 | 23.92 | 554,081 | -0.28(-1.17%) |
Oct 02, 2023 | 24.69 | 24.74 | 24.06 | 24.20 | 831,946 | -0.56(-2.24%) |
Sep 29, 2023 | 24.61 | 24.97 | 24.48 | 24.75 | 756,124 | +0.38(+1.56%) |
Sep 28, 2023 | 24.12 | 24.67 | 24.06 | 24.37 | 693,330 | +0.34(+1.42%) |
Sep 27, 2023 | 24.13 | 24.39 | 23.89 | 24.03 | 489,711 | -0.10(-0.40%) |
Sep 26, 2023 | 24.37 | 24.63 | 24.08 | 24.13 | 616,172 | -0.45(-1.82%) |
Sep 25, 2023 | 24.01 | 24.60 | 24.36 | 24.58 | 400,684 | +0.51(+2.10%) |
Sep 22, 2023 | 24.38 | 24.45 | 23.97 | 24.07 | 418,671 | -0.24(-1.00%) |
Sep 21, 2023 | 24.77 | 24.94 | 24.32 | 24.32 | 447,967 | -0.66(-2.65%) |
Sep 20, 2023 | 25.48 | 25.71 | 24.96 | 24.98 | 700,051 | -0.35(-1.38%) |
Sep 19, 2023 | 25.03 | 25.41 | 24.96 | 25.33 | 698,070 | +0.34(+1.36%) |
Sep 18, 2023 | 25.32 | 25.36 | 24.63 | 24.99 | 1,022,787 | -0.39(-1.54%) |
Sep 15, 2023 | 25.18 | 25.48 | 25.03 | 25.38 | 1,612,584 | +0.01(+0.04%) |
Sep 14, 2023 | 24.89 | 25.39 | 24.68 | 25.37 | 567,830 | +0.73(+2.97%) |
Sep 13, 2023 | 25.02 | 25.02 | 24.05 | 24.64 | 528,581 | -0.28(-1.12%) |
Sep 12, 2023 | 24.75 | 25.08 | 24.58 | 24.92 | 313,562 | +0.22(+0.90%) |
Sep 11, 2023 | 24.95 | 25.18 | 24.63 | 24.69 | 463,100 | -0.14(-0.58%) |
Sep 08, 2023 | 24.77 | 25.00 | 24.35 | 24.84 | 308,849 | +0.15(+0.63%) |
Sep 07, 2023 | 24.67 | 24.89 | 24.46 | 24.69 | 468,232 | -0.25(-1.01%) |
Sep 06, 2023 | 25.70 | 25.87 | 24.79 | 24.94 | 521,223 | -0.74(-2.89%) |
Sep 05, 2023 | 26.47 | 26.47 | 25.23 | 25.68 | 661,308 | -0.96(-3.59%) |