Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.13 | 24.26 | 23.90 | 24.14 | 2,452,563 | +0.35(+1.47%) |
Nov 29, 2023 | 23.73 | 24.23 | 23.60 | 23.79 | 2,250,200 | +0.24(+1.02%) |
Nov 28, 2023 | 24.28 | 24.28 | 22.22 | 23.55 | 2,885,700 | -0.67(-2.77%) |
Nov 27, 2023 | 24.42 | 24.42 | 23.89 | 24.22 | 1,543,660 | -0.17(-0.70%) |
Nov 24, 2023 | 24.48 | 24.74 | 24.36 | 24.39 | 468,781 | +0.01(+0.04%) |
Nov 22, 2023 | 23.85 | 24.43 | 23.85 | 24.38 | 874,411 | +0.62(+2.61%) |
Nov 21, 2023 | 24.17 | 24.33 | 23.75 | 23.76 | 1,310,597 | -0.42(-1.74%) |
Nov 20, 2023 | 24.10 | 24.40 | 23.73 | 24.18 | 2,548,210 | -0.06(-0.25%) |
Nov 17, 2023 | 23.61 | 24.38 | 23.50 | 24.24 | 2,341,840 | +0.87(+3.72%) |
Nov 16, 2023 | 22.07 | 23.55 | 22.06 | 23.37 | 3,036,165 | -0.34(-1.43%) |
Nov 15, 2023 | 24.23 | 24.55 | 23.66 | 23.71 | 2,138,737 | -0.48(-1.98%) |
Nov 14, 2023 | 24.22 | 24.49 | 23.98 | 24.19 | 1,803,924 | +0.21(+0.88%) |
Nov 13, 2023 | 23.77 | 24.13 | 23.40 | 23.98 | 1,815,849 | +0.18(+0.76%) |
Nov 10, 2023 | 24.66 | 24.84 | 23.79 | 23.80 | 1,391,960 | -0.71(-2.90%) |
Nov 09, 2023 | 24.86 | 24.98 | 24.41 | 24.51 | 1,765,810 | -0.27(-1.09%) |
Nov 08, 2023 | 25.25 | 25.42 | 24.64 | 24.78 | 1,498,658 | -0.47(-1.86%) |
Nov 07, 2023 | 25.06 | 25.52 | 24.93 | 25.25 | 1,295,126 | +0.26(+1.04%) |
Nov 06, 2023 | 24.82 | 25.45 | 24.82 | 24.99 | 2,285,415 | +0.20(+0.81%) |
Nov 03, 2023 | 24.84 | 24.95 | 24.44 | 24.79 | 1,625,304 | +0.24(+0.98%) |
Nov 02, 2023 | 24.72 | 24.72 | 23.99 | 24.55 | 1,360,614 | +0.01(+0.04%) |
Nov 01, 2023 | 24.19 | 24.85 | 24.15 | 24.54 | 2,629,454 | +0.35(+1.45%) |
Oct 31, 2023 | 24.19 | 24.51 | 23.94 | 24.19 | 4,394,860 | -0.12(-0.49%) |
Oct 30, 2023 | 23.99 | 24.36 | 23.61 | 24.31 | 1,861,302 | +0.41(+1.72%) |
Oct 27, 2023 | 24.72 | 24.82 | 23.77 | 23.90 | 2,069,779 | -0.80(-3.24%) |
Oct 26, 2023 | 23.86 | 24.75 | 23.80 | 24.70 | 2,546,440 | +1.25(+5.33%) |
Oct 25, 2023 | 23.57 | 24.22 | 22.01 | 23.45 | 3,779,986 | -1.87(-7.39%) |
Oct 24, 2023 | 25.18 | 25.66 | 25.00 | 25.32 | 3,169,196 | +0.89(+3.64%) |
Oct 23, 2023 | 27.25 | 27.25 | 24.01 | 24.43 | 6,659,583 | -2.59(-9.59%) |
Oct 20, 2023 | 26.92 | 27.27 | 26.82 | 27.02 | 2,214,240 | +0.21(+0.78%) |
Oct 19, 2023 | 27.20 | 27.31 | 26.75 | 26.81 | 1,391,858 | -0.37(-1.36%) |
Oct 18, 2023 | 27.42 | 27.54 | 27.01 | 27.18 | 1,043,471 | -0.48(-1.74%) |
Oct 17, 2023 | 27.50 | 28.01 | 27.43 | 27.66 | 1,523,664 | -0.37(-1.32%) |
Oct 16, 2023 | 27.73 | 28.08 | 27.27 | 28.03 | 1,438,271 | +0.30(+1.08%) |
Oct 13, 2023 | 27.49 | 27.74 | 26.98 | 27.73 | 1,182,286 | +0.36(+1.32%) |
Oct 12, 2023 | 28.25 | 28.25 | 27.26 | 27.37 | 1,570,024 | -0.95(-3.35%) |
Oct 11, 2023 | 28.39 | 28.94 | 28.24 | 28.32 | 1,442,872 | -0.07(-0.25%) |
Oct 10, 2023 | 28.35 | 29.02 | 28.15 | 28.39 | 1,515,651 | +0.26(+0.92%) |
Oct 09, 2023 | 28.45 | 28.45 | 27.93 | 28.13 | 1,200,184 | -0.55(-1.92%) |
Oct 06, 2023 | 28.33 | 28.78 | 28.23 | 28.68 | 1,127,726 | +0.24(+0.84%) |
Oct 05, 2023 | 27.93 | 28.45 | 27.93 | 28.44 | 2,094,790 | +0.41(+1.46%) |
Oct 04, 2023 | 27.92 | 28.21 | 27.66 | 28.03 | 1,234,493 | +0.19(+0.68%) |
Oct 03, 2023 | 28.03 | 28.07 | 27.70 | 27.84 | 1,057,989 | -0.23(-0.82%) |
Oct 02, 2023 | 27.98 | 28.27 | 27.78 | 28.07 | 2,670,943 | +0.06(+0.21%) |
Sep 29, 2023 | 28.31 | 28.31 | 27.80 | 28.01 | 1,176,531 | -0.15(-0.53%) |
Sep 28, 2023 | 28.56 | 28.81 | 28.08 | 28.16 | 1,481,392 | -0.40(-1.40%) |
Sep 27, 2023 | 28.97 | 29.04 | 27.97 | 28.56 | 1,201,147 | -0.41(-1.42%) |
Sep 26, 2023 | 28.93 | 29.34 | 28.85 | 28.97 | 1,201,759 | -0.13(-0.45%) |
Sep 25, 2023 | 28.99 | 29.23 | 29.00 | 29.10 | 1,256,436 | +0.08(+0.28%) |
Sep 22, 2023 | 29.68 | 29.86 | 28.98 | 29.02 | 1,666,831 | -0.69(-2.32%) |
Sep 21, 2023 | 30.06 | 30.16 | 29.28 | 29.71 | 1,688,283 | -0.45(-1.49%) |
Sep 20, 2023 | 30.17 | 30.56 | 30.00 | 30.16 | 1,249,011 | +0.25(+0.84%) |
Sep 19, 2023 | 29.86 | 30.02 | 29.69 | 29.91 | 1,381,827 | -0.02(-0.07%) |
Sep 18, 2023 | 29.65 | 29.99 | 29.21 | 29.93 | 2,158,327 | +0.33(+1.11%) |
Sep 15, 2023 | 29.76 | 29.84 | 29.46 | 29.60 | 2,074,602 | -0.25(-0.84%) |
Sep 14, 2023 | 29.86 | 30.23 | 29.64 | 29.85 | 1,156,573 | +0.04(+0.13%) |
Sep 13, 2023 | 30.71 | 30.97 | 29.73 | 29.81 | 1,164,146 | -0.82(-2.68%) |
Sep 12, 2023 | 29.46 | 30.76 | 29.45 | 30.63 | 2,366,590 | +1.11(+3.76%) |
Sep 11, 2023 | 28.85 | 29.59 | 28.81 | 29.52 | 1,040,427 | +0.67(+2.32%) |
Sep 08, 2023 | 29.28 | 29.41 | 28.75 | 28.85 | 793,835 | -0.34(-1.16%) |
Sep 07, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 721,855 | -0.33(-1.12%) |
Sep 06, 2023 | 29.34 | 29.56 | 28.94 | 29.52 | 1,045,107 | +0.33(+1.13%) |
Sep 05, 2023 | 29.25 | 29.70 | 28.57 | 29.19 | 1,852,344 | -0.08(-0.27%) |