Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.04 | 25.32 | 24.96 | 25.32 | 0 | +0.03(+0.13%) |
Nov 29, 2023 | 25.29 | 0 | +0.22(+0.88%) | |||
Nov 28, 2023 | 25.07 | 0 | +0.14(+0.55%) | |||
Nov 27, 2023 | 24.93 | 0 | +0.25(+1.03%) | |||
Nov 26, 2023 | 24.68 | 0 | +0.30(+1.23%) | |||
Nov 25, 2023 | 23.66 | 24.39 | 23.61 | 24.38 | 0 | +0.04(+0.16%) |
Nov 24, 2023 | 24.34 | 0 | +0.59(+2.49%) | |||
Nov 23, 2023 | 23.66 | 23.84 | 23.65 | 23.75 | 0 | +0.07(+0.32%) |
Nov 22, 2023 | 23.66 | 23.68 | 23.66 | 23.68 | 0 | -0.01(-0.05%) |
Nov 21, 2023 | 23.69 | 0 | -0.18(-0.76%) | |||
Nov 20, 2023 | 23.87 | 0 | +0.25(+1.08%) | |||
Nov 19, 2023 | 23.61 | 0 | -0.16(-0.68%) | |||
Nov 18, 2023 | 23.82 | 24.22 | 23.73 | 23.77 | 0 | -0.08(-0.32%) |
Nov 17, 2023 | 23.85 | 0 | +0.02(+0.09%) | |||
Nov 16, 2023 | 23.82 | 23.83 | 23.80 | 23.83 | 0 | -0.10(-0.43%) |
Nov 15, 2023 | 23.93 | 0 | +0.39(+1.68%) | |||
Nov 14, 2023 | 23.54 | 0 | +0.41(+1.76%) | |||
Nov 13, 2023 | 23.13 | 0 | +0.77(+3.46%) | |||
Nov 12, 2023 | 22.36 | 0 | +0.05(+0.24%) | |||
Nov 11, 2023 | 22.70 | 22.80 | 22.23 | 22.30 | 0 | +0.02(+0.11%) |
Nov 10, 2023 | 22.28 | 0 | -0.39(-1.74%) | |||
Nov 09, 2023 | 22.70 | 22.71 | 22.67 | 22.68 | 0 | -0.23(-1.00%) |
Nov 08, 2023 | 22.91 | 0 | +0.18(+0.78%) | |||
Nov 07, 2023 | 22.73 | 0 | +0.14(+0.62%) | |||
Nov 06, 2023 | 22.59 | 0 | -0.65(-2.78%) | |||
Nov 05, 2023 | 23.23 | 0 | -0.10(-0.43%) | |||
Nov 04, 2023 | 22.88 | 23.41 | 22.68 | 23.34 | 0 | +0.05(+0.21%) |
Nov 03, 2023 | 23.29 | 0 | +0.48(+2.08%) | |||
Nov 02, 2023 | 22.88 | 22.89 | 22.80 | 22.81 | 0 | -0.30(-1.28%) |
Nov 01, 2023 | 23.05 | 23.12 | 23.02 | 23.11 | 0 | +0.15(+0.65%) |
Oct 31, 2023 | 22.95 | 22.97 | 22.94 | 22.95 | 0 | -0.47(-2.01%) |
Oct 30, 2023 | 23.45 | 23.46 | 23.43 | 23.43 | 0 | +0.23(+0.97%) |
Oct 29, 2023 | 23.25 | 23.34 | 23.14 | 23.20 | 0 | -0.04(-0.17%) |
Oct 28, 2023 | 22.93 | 23.25 | 22.77 | 23.24 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 22.93 | 23.25 | 22.77 | 23.24 | 0 | +0.29(+1.24%) |
Oct 26, 2023 | 22.93 | 22.98 | 22.91 | 22.95 | 0 | -0.03(-0.11%) |
Oct 25, 2023 | 23.00 | 23.02 | 22.96 | 22.98 | 0 | -0.08(-0.35%) |
Oct 24, 2023 | 23.06 | 23.07 | 23.04 | 23.06 | 0 | -0.05(-0.19%) |
Oct 23, 2023 | 23.09 | 23.12 | 23.09 | 23.11 | 0 | -0.28(-1.20%) |
Oct 22, 2023 | 23.50 | 23.50 | 22.89 | 23.39 | 0 | -0.14(-0.62%) |
Oct 21, 2023 | 23.19 | 23.88 | 23.02 | 23.53 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 23.19 | 23.88 | 23.02 | 23.53 | 0 | +0.36(+1.55%) |
Oct 19, 2023 | 23.19 | 23.20 | 23.12 | 23.17 | 0 | +0.13(+0.56%) |
Oct 18, 2023 | 23.02 | 23.05 | 22.98 | 23.04 | 0 | +0.09(+0.37%) |
Oct 17, 2023 | 22.98 | 22.98 | 22.93 | 22.95 | 0 | +0.21(+0.95%) |
Oct 16, 2023 | 22.78 | 22.78 | 22.72 | 22.74 | 0 | -0.07(-0.31%) |
Oct 15, 2023 | 22.91 | 22.91 | 22.77 | 22.81 | 0 | -0.09(-0.37%) |
Oct 14, 2023 | 21.98 | 22.99 | 21.96 | 22.89 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 21.98 | 22.99 | 21.96 | 22.89 | 0 | +0.91(+4.12%) |
Oct 12, 2023 | 21.98 | 22.00 | 21.96 | 21.99 | 0 | -0.22(-0.99%) |
Oct 11, 2023 | 22.20 | 22.21 | 22.18 | 22.21 | 0 | +0.21(+0.95%) |
Oct 10, 2023 | 22.02 | 22.02 | 21.98 | 22.00 | 0 | -0.02(-0.11%) |
Oct 09, 2023 | 22.03 | 22.03 | 22.00 | 22.02 | 0 | +0.00(+0.02%) |
Oct 08, 2023 | 21.94 | 22.11 | 21.85 | 22.02 | 0 | +0.25(+1.17%) |
Oct 07, 2023 | 21.12 | 21.78 | 20.94 | 21.77 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 21.12 | 21.78 | 20.94 | 21.77 | 0 | +0.60(+2.83%) |
Oct 05, 2023 | 21.12 | 21.18 | 21.12 | 21.16 | 0 | -0.04(-0.17%) |
Oct 04, 2023 | 21.18 | 21.20 | 21.16 | 21.20 | 0 | -0.18(-0.82%) |
Oct 03, 2023 | 21.38 | 21.38 | 21.35 | 21.38 | 0 | +0.38(+1.81%) |
Oct 02, 2023 | 21.31 | 21.31 | 20.99 | 21.00 | 0 | -1.27(-5.73%) |
Oct 01, 2023 | 22.41 | 22.41 | 22.26 | 22.27 | 0 | -0.12(-0.54%) |
Sep 30, 2023 | 22.84 | 23.80 | 22.32 | 22.39 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 22.84 | 23.80 | 22.32 | 22.39 | 0 | -0.49(-2.14%) |
Sep 28, 2023 | 22.84 | 22.89 | 22.84 | 22.88 | 0 | +0.11(+0.46%) |
Sep 27, 2023 | 22.80 | 22.80 | 22.77 | 22.77 | 0 | -0.34(-1.45%) |
Sep 26, 2023 | 23.10 | 23.12 | 23.09 | 23.11 | 0 | -0.28(-1.18%) |
Sep 25, 2023 | 23.39 | 23.39 | 23.37 | 23.39 | 0 | -0.44(-1.85%) |
Sep 24, 2023 | 23.81 | 23.86 | 23.80 | 23.82 | 0 | +0.00(+0.02%) |
Sep 23, 2023 | 23.68 | 24.05 | 23.66 | 23.82 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 23.68 | 24.05 | 23.66 | 23.82 | 0 | +0.12(+0.53%) |
Sep 21, 2023 | 23.68 | 23.70 | 23.66 | 23.70 | 0 | +0.25(+1.09%) |
Sep 20, 2023 | 23.52 | 23.52 | 23.43 | 23.44 | 0 | -0.04(-0.17%) |
Sep 19, 2023 | 23.48 | 23.48 | 23.46 | 23.48 | 0 | -0.07(-0.30%) |
Sep 18, 2023 | 23.53 | 23.55 | 23.52 | 23.55 | 0 | +0.23(+0.99%) |
Sep 17, 2023 | 23.32 | 23.34 | 23.31 | 23.32 | 0 | +0.02(+0.06%) |
Sep 16, 2023 | 22.93 | 23.59 | 22.91 | 23.30 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 22.93 | 23.59 | 22.91 | 23.30 | 0 | +0.39(+1.72%) |
Sep 14, 2023 | 22.93 | 22.93 | 22.91 | 22.91 | 0 | -0.21(-0.93%) |
Sep 13, 2023 | 23.14 | 23.15 | 23.10 | 23.12 | 0 | -0.23(-1.01%) |
Sep 12, 2023 | 23.38 | 23.38 | 23.36 | 23.36 | 0 | -0.03(-0.11%) |
Sep 11, 2023 | 23.39 | 23.39 | 23.38 | 23.39 | 0 | +0.19(+0.80%) |
Sep 10, 2023 | 23.20 | 23.23 | 23.18 | 23.20 | 0 | +0.00(+0.02%) |
Sep 09, 2023 | 23.26 | 23.45 | 23.13 | 23.20 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 23.26 | 23.45 | 23.13 | 23.20 | 0 | -0.05(-0.22%) |
Sep 07, 2023 | 23.26 | 23.27 | 23.25 | 23.25 | 0 | -0.22(-0.94%) |
Sep 06, 2023 | 23.50 | 23.50 | 23.46 | 23.46 | 0 | -0.42(-1.76%) |
Sep 05, 2023 | 23.88 | 23.89 | 23.87 | 23.89 | 0 | -0.45(-1.85%) |
Sep 04, 2023 | 24.57 | 24.66 | 24.32 | 24.34 | 0 | -0.23(-0.92%) |
Sep 03, 2023 | 24.56 | 0 | +0.02(+0.07%) | |||
Sep 02, 2023 | 24.82 | 25.22 | 24.52 | 24.55 | 0 | +0.00(+0.00%) |