Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.30 | 26.40 | 26.30 | 26.35 | 3,930 | +0.15(+0.58%) |
Nov 29, 2023 | 26.24 | 26.24 | 26.20 | 26.20 | 3,586 | +0.09(+0.34%) |
Nov 28, 2023 | 26.25 | 26.25 | 26.11 | 26.11 | 9,098 | -0.23(-0.89%) |
Nov 27, 2023 | 26.21 | 26.38 | 26.21 | 26.34 | 8,352 | +0.02(+0.08%) |
Nov 24, 2023 | 26.36 | 26.36 | 26.32 | 26.32 | 620 | +0.06(+0.24%) |
Nov 22, 2023 | 26.19 | 26.26 | 26.19 | 26.26 | 3,026 | +0.17(+0.65%) |
Nov 21, 2023 | 26.27 | 26.27 | 26.09 | 26.09 | 970 | -0.24(-0.92%) |
Nov 20, 2023 | 26.61 | 26.61 | 26.31 | 26.33 | 3,759 | -0.09(-0.32%) |
Nov 17, 2023 | 26.18 | 26.42 | 26.18 | 26.42 | 3,762 | +0.34(+1.29%) |
Nov 16, 2023 | 26.29 | 26.33 | 26.06 | 26.08 | 3,157 | -0.37(-1.40%) |
Nov 15, 2023 | 26.53 | 26.54 | 26.45 | 26.45 | 2,845 | -0.01(-0.04%) |
Nov 14, 2023 | 26.26 | 26.47 | 26.26 | 26.46 | 6,852 | +0.66(+2.54%) |
Nov 13, 2023 | 25.89 | 25.89 | 25.80 | 25.80 | 5,047 | -0.03(-0.10%) |
Nov 10, 2023 | 25.87 | 25.87 | 25.78 | 25.83 | 1,174 | +0.10(+0.39%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.71 | 25.73 | 7,019 | -0.07(-0.27%) |
Nov 08, 2023 | 25.93 | 25.93 | 25.80 | 25.80 | 9,520 | -0.06(-0.21%) |
Nov 07, 2023 | 26.02 | 26.02 | 25.86 | 25.86 | 3,019 | -0.40(-1.51%) |
Nov 06, 2023 | 26.26 | 26.26 | 26.23 | 26.25 | 2,967 | -0.28(-1.04%) |
Nov 03, 2023 | 26.54 | 26.72 | 26.16 | 26.53 | 13,408 | +0.01(+0.04%) |
Nov 02, 2023 | 26.27 | 26.52 | 26.22 | 26.52 | 11,258 | +0.28(+1.07%) |
Nov 01, 2023 | 26.19 | 26.29 | 26.07 | 26.24 | 6,808 | +0.16(+0.63%) |
Oct 31, 2023 | 26.12 | 26.12 | 26.07 | 26.08 | 965 | +0.05(+0.20%) |
Oct 30, 2023 | 26.23 | 26.28 | 25.96 | 26.02 | 7,090 | -0.07(-0.28%) |
Oct 27, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 1,614 | +0.05(+0.19%) |
Oct 26, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 863 | +0.37(+1.45%) |
Oct 25, 2023 | 25.68 | 25.73 | 25.60 | 25.68 | 8,557 | +0.01(+0.06%) |
Oct 24, 2023 | 25.76 | 25.78 | 25.66 | 25.66 | 8,439 | +0.02(+0.06%) |
Oct 23, 2023 | 25.58 | 25.79 | 25.58 | 25.65 | 6,911 | -0.04(-0.17%) |
Oct 20, 2023 | 25.86 | 25.86 | 25.67 | 25.69 | 4,303 | -0.08(-0.31%) |
Oct 19, 2023 | 26.08 | 26.08 | 25.77 | 25.77 | 3,369 | -0.22(-0.85%) |
Oct 18, 2023 | 26.01 | 26.05 | 25.96 | 25.99 | 6,812 | -0.29(-1.09%) |
Oct 17, 2023 | 26.20 | 26.31 | 26.20 | 26.28 | 2,231 | +0.27(+1.05%) |
Oct 16, 2023 | 26.00 | 26.06 | 25.98 | 26.01 | 1,524 | +0.36(+1.39%) |
Oct 13, 2023 | 25.84 | 25.89 | 25.65 | 25.65 | 6,471 | -0.23(-0.90%) |
Oct 12, 2023 | 25.99 | 25.99 | 25.80 | 25.88 | 1,468 | -0.48(-1.84%) |
Oct 11, 2023 | 26.36 | 26.42 | 26.28 | 26.37 | 3,739 | -0.02(-0.09%) |
Oct 10, 2023 | 26.32 | 26.46 | 26.32 | 26.39 | 2,740 | +0.12(+0.46%) |
Oct 09, 2023 | 26.03 | 26.28 | 26.03 | 26.27 | 1,780 | -0.34(-1.26%) |
Oct 06, 2023 | 26.10 | 26.61 | 26.03 | 26.61 | 4,531 | +0.46(+1.74%) |
Oct 05, 2023 | 26.08 | 26.15 | 26.04 | 26.15 | 447,051 | +0.16(+0.62%) |
Oct 04, 2023 | 26.05 | 26.15 | 25.58 | 25.99 | 5,629 | -0.13(-0.49%) |
Oct 03, 2023 | 26.21 | 26.21 | 26.12 | 26.12 | 1,416 | -0.23(-0.88%) |
Oct 02, 2023 | 26.56 | 26.59 | 26.35 | 26.35 | 7,349 | -0.29(-1.09%) |
Sep 29, 2023 | 26.82 | 26.82 | 26.63 | 26.64 | 1,690 | -0.19(-0.69%) |
Sep 28, 2023 | 26.85 | 26.85 | 26.77 | 26.83 | 2,755 | +0.13(+0.48%) |
Sep 27, 2023 | 26.49 | 26.70 | 26.49 | 26.70 | 11,581 | +0.75(+2.89%) |
Sep 26, 2023 | 26.33 | 26.36 | 25.95 | 25.95 | 2,308 | -0.34(-1.29%) |
Sep 25, 2023 | 26.17 | 26.39 | 26.29 | 26.29 | 5,270 | +0.14(+0.52%) |
Sep 22, 2023 | 25.94 | 26.19 | 25.84 | 26.15 | 3,306 | +0.08(+0.30%) |
Sep 21, 2023 | 25.92 | 26.25 | 25.86 | 26.07 | 6,688 | +0.10(+0.39%) |
Sep 20, 2023 | 26.06 | 26.42 | 25.97 | 25.97 | 1,203 | -0.03(-0.10%) |
Sep 19, 2023 | 26.07 | 26.07 | 26.00 | 26.00 | 6,137 | -0.12(-0.46%) |
Sep 18, 2023 | 26.34 | 26.34 | 26.00 | 26.12 | 2,174 | +0.17(+0.65%) |
Sep 15, 2023 | 26.17 | 26.17 | 25.95 | 25.95 | 2,270 | -0.29(-1.11%) |
Sep 14, 2023 | 26.40 | 26.46 | 26.17 | 26.24 | 12,675 | +0.30(+1.16%) |
Sep 13, 2023 | 26.01 | 26.01 | 25.86 | 25.94 | 1,470 | -0.22(-0.85%) |
Sep 12, 2023 | 26.29 | 26.29 | 26.16 | 26.16 | 447 | -0.13(-0.50%) |
Sep 11, 2023 | 26.11 | 26.34 | 26.08 | 26.29 | 2,519 | +0.21(+0.81%) |
Sep 08, 2023 | 26.33 | 26.33 | 26.08 | 26.08 | 1,877 | -0.04(-0.15%) |
Sep 07, 2023 | 26.37 | 26.39 | 26.12 | 26.12 | 1,444 | -0.02(-0.08%) |
Sep 06, 2023 | 26.28 | 26.35 | 25.77 | 26.14 | 3,264 | -0.22(-0.83%) |
Sep 05, 2023 | 26.62 | 26.62 | 26.36 | 26.36 | 1,977 | -0.40(-1.50%) |