Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.76 | 24.78 | 24.75 | 24.78 | 2,167 | +0.00(+0.00%) |
Nov 29, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 386 | -0.28(-1.14%) |
Nov 28, 2023 | 25.01 | 25.07 | 25.01 | 25.07 | 1,278 | +0.23(+0.93%) |
Nov 27, 2023 | 24.86 | 24.86 | 24.84 | 24.84 | 713 | -0.19(-0.77%) |
Nov 24, 2023 | 24.97 | 25.06 | 24.95 | 25.03 | 12,019 | -0.07(-0.28%) |
Nov 22, 2023 | 25.33 | 25.33 | 25.10 | 25.10 | 7,194 | -0.45(-1.75%) |
Nov 21, 2023 | 25.62 | 25.62 | 25.55 | 25.55 | 2,505 | -0.24(-0.92%) |
Nov 20, 2023 | 25.71 | 25.78 | 25.71 | 25.78 | 1,422 | +0.35(+1.37%) |
Nov 17, 2023 | 25.43 | 25.48 | 25.39 | 25.43 | 1,070 | +0.42(+1.70%) |
Nov 16, 2023 | 25.03 | 25.09 | 25.01 | 25.01 | 4,234 | -0.73(-2.83%) |
Nov 15, 2023 | 25.67 | 25.74 | 25.66 | 25.74 | 1,219 | -0.05(-0.21%) |
Nov 14, 2023 | 25.77 | 25.83 | 25.76 | 25.79 | 8,077 | +0.22(+0.84%) |
Nov 13, 2023 | 25.47 | 25.61 | 25.46 | 25.57 | 7,074 | +0.24(+0.96%) |
Nov 10, 2023 | 25.32 | 25.35 | 25.26 | 25.33 | 5,374 | -0.09(-0.35%) |
Nov 09, 2023 | 25.53 | 25.53 | 25.40 | 25.42 | 10,711 | -0.19(-0.75%) |
Nov 08, 2023 | 25.62 | 25.62 | 25.61 | 25.61 | 498 | -0.08(-0.31%) |
Nov 07, 2023 | 25.65 | 25.69 | 25.65 | 25.69 | 1,220 | -0.03(-0.11%) |
Nov 06, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 5,096 | +0.67(+2.67%) |
Nov 03, 2023 | 24.95 | 25.05 | 24.95 | 25.05 | 1,519 | +0.49(+2.00%) |
Nov 02, 2023 | 24.70 | 24.70 | 24.50 | 24.56 | 4,544 | -0.19(-0.77%) |
Nov 01, 2023 | 24.67 | 24.75 | 24.67 | 24.75 | 1,263 | -0.09(-0.34%) |
Oct 31, 2023 | 24.77 | 24.84 | 24.75 | 24.84 | 6,369 | -0.15(-0.61%) |
Oct 30, 2023 | 25.00 | 25.00 | 24.93 | 24.99 | 5,347 | +0.79(+3.27%) |
Oct 27, 2023 | 24.16 | 24.19 | 24.16 | 24.19 | 679 | +0.50(+2.11%) |
Oct 26, 2023 | 23.61 | 23.70 | 23.61 | 23.69 | 878 | +0.22(+0.94%) |
Oct 25, 2023 | 23.46 | 23.50 | 23.45 | 23.47 | 2,223 | -0.62(-2.55%) |
Oct 24, 2023 | 23.96 | 24.09 | 23.85 | 24.09 | 3,780 | +0.52(+2.20%) |
Oct 23, 2023 | 23.66 | 23.66 | 23.50 | 23.57 | 1,959 | -0.22(-0.94%) |
Oct 20, 2023 | 23.82 | 23.87 | 23.80 | 23.80 | 2,632 | -0.22(-0.91%) |
Oct 19, 2023 | 24.03 | 24.07 | 23.98 | 24.01 | 38,759 | -0.31(-1.27%) |
Oct 18, 2023 | 24.57 | 24.57 | 24.29 | 24.32 | 3,841 | -0.49(-1.96%) |
Oct 17, 2023 | 24.82 | 24.82 | 24.73 | 24.81 | 810 | -0.06(-0.26%) |
Oct 16, 2023 | 24.71 | 24.87 | 24.71 | 24.87 | 1,090 | -0.32(-1.27%) |
Oct 13, 2023 | 25.27 | 25.27 | 25.19 | 25.19 | 512 | -0.17(-0.67%) |
Oct 12, 2023 | 25.31 | 25.37 | 25.31 | 25.37 | 243 | -0.22(-0.87%) |
Oct 11, 2023 | 25.53 | 25.65 | 25.53 | 25.59 | 3,242 | +0.14(+0.55%) |
Oct 10, 2023 | 25.31 | 25.45 | 25.29 | 25.45 | 9,141 | +0.11(+0.45%) |
Oct 09, 2023 | 25.27 | 25.33 | 25.26 | 25.33 | 2,940 | +0.02(+0.09%) |
Oct 06, 2023 | 25.11 | 25.33 | 25.11 | 25.31 | 11,576 | +0.25(+0.98%) |
Oct 05, 2023 | 24.98 | 25.06 | 24.98 | 25.06 | 722 | +0.13(+0.52%) |
Oct 04, 2023 | 25.12 | 25.12 | 24.93 | 24.93 | 1,126 | -0.17(-0.68%) |
Oct 03, 2023 | 25.13 | 25.13 | 25.11 | 25.11 | 396 | -0.26(-1.02%) |
Oct 02, 2023 | 25.39 | 25.39 | 25.36 | 25.36 | 283 | -0.12(-0.46%) |
Sep 29, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 190 | +0.09(+0.37%) |
Sep 28, 2023 | 25.42 | 25.42 | 25.39 | 25.39 | 369 | +0.04(+0.15%) |
Sep 27, 2023 | 25.34 | 25.39 | 25.34 | 25.35 | 4,620 | +0.22(+0.87%) |
Sep 26, 2023 | 25.17 | 25.17 | 25.09 | 25.13 | 568 | -0.19(-0.74%) |
Sep 25, 2023 | 25.35 | 25.32 | 25.32 | 25.32 | 882 | -0.20(-0.80%) |
Sep 22, 2023 | 25.55 | 25.56 | 25.51 | 25.52 | 1,067 | +0.70(+2.83%) |
Sep 21, 2023 | 24.83 | 24.85 | 24.82 | 24.82 | 772 | -0.32(-1.29%) |
Sep 20, 2023 | 25.26 | 25.26 | 25.14 | 25.14 | 685 | -0.15(-0.59%) |
Sep 19, 2023 | 25.31 | 25.31 | 25.29 | 25.29 | 617 | -0.28(-1.08%) |
Sep 18, 2023 | 25.56 | 25.57 | 25.54 | 25.57 | 966 | +0.25(+0.98%) |
Sep 15, 2023 | 25.51 | 25.52 | 25.32 | 25.32 | 1,005 | -0.25(-0.99%) |
Sep 14, 2023 | 25.67 | 25.67 | 25.56 | 25.57 | 3,568 | -0.21(-0.80%) |
Sep 13, 2023 | 25.75 | 25.78 | 25.75 | 25.78 | 580 | -0.22(-0.84%) |
Sep 12, 2023 | 26.02 | 26.02 | 25.97 | 25.99 | 930 | -0.13(-0.50%) |
Sep 11, 2023 | 26.07 | 26.15 | 26.07 | 26.13 | 799 | +0.45(+1.75%) |
Sep 08, 2023 | 25.56 | 25.71 | 25.56 | 25.67 | 1,783 | -0.07(-0.26%) |
Sep 07, 2023 | 25.80 | 25.80 | 25.73 | 25.74 | 2,131 | -0.80(-3.02%) |
Sep 06, 2023 | 26.72 | 26.72 | 26.54 | 26.55 | 3,605 | -0.19(-0.72%) |
Sep 05, 2023 | 26.91 | 26.91 | 26.68 | 26.74 | 5,833 | -0.16(-0.58%) |