Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.77 | 24.82 | 24.50 | 24.77 | 20,584 | -0.03(-0.11%) |
Nov 29, 2023 | 24.82 | 25.05 | 24.72 | 24.80 | 32,978 | -0.32(-1.28%) |
Nov 28, 2023 | 25.17 | 25.25 | 25.01 | 25.12 | 18,500 | -0.02(-0.08%) |
Nov 27, 2023 | 25.32 | 25.33 | 25.14 | 25.14 | 20,886 | -0.41(-1.59%) |
Nov 24, 2023 | 25.08 | 25.64 | 25.08 | 25.54 | 11,548 | +0.41(+1.61%) |
Nov 22, 2023 | 25.20 | 25.20 | 25.02 | 25.14 | 14,801 | +0.14(+0.57%) |
Nov 21, 2023 | 25.23 | 25.44 | 24.98 | 25.00 | 73,780 | -0.63(-2.46%) |
Nov 20, 2023 | 24.91 | 25.71 | 24.91 | 25.63 | 40,237 | +0.91(+3.70%) |
Nov 17, 2023 | 24.70 | 24.81 | 24.54 | 24.71 | 18,807 | +0.00(+0.00%) |
Nov 16, 2023 | 24.57 | 24.90 | 24.44 | 24.71 | 65,350 | -0.75(-2.96%) |
Nov 15, 2023 | 25.28 | 25.90 | 25.19 | 25.47 | 61,053 | +0.67(+2.70%) |
Nov 14, 2023 | 24.58 | 24.84 | 24.47 | 24.80 | 42,442 | +0.61(+2.53%) |
Nov 13, 2023 | 24.17 | 24.49 | 24.11 | 24.18 | 25,689 | +0.13(+0.55%) |
Nov 10, 2023 | 23.88 | 24.06 | 23.72 | 24.05 | 37,423 | +0.16(+0.67%) |
Nov 09, 2023 | 24.40 | 24.48 | 23.89 | 23.89 | 32,966 | -0.55(-2.24%) |
Nov 08, 2023 | 24.49 | 24.60 | 24.39 | 24.44 | 18,020 | -0.06(-0.23%) |
Nov 07, 2023 | 24.42 | 24.60 | 24.42 | 24.50 | 14,221 | -0.24(-0.95%) |
Nov 06, 2023 | 25.10 | 25.14 | 24.61 | 24.73 | 17,322 | +0.05(+0.19%) |
Nov 03, 2023 | 24.49 | 24.85 | 24.46 | 24.68 | 25,523 | +0.67(+2.79%) |
Nov 02, 2023 | 23.95 | 24.04 | 23.87 | 24.01 | 17,910 | +0.52(+2.21%) |
Nov 01, 2023 | 23.49 | 23.53 | 23.23 | 23.50 | 21,374 | -0.33(-1.39%) |
Oct 31, 2023 | 23.90 | 23.90 | 23.56 | 23.83 | 61,183 | -0.44(-1.83%) |
Oct 30, 2023 | 24.40 | 24.50 | 24.19 | 24.27 | 30,023 | +0.18(+0.74%) |
Oct 27, 2023 | 24.41 | 24.41 | 24.03 | 24.09 | 7,035 | +0.07(+0.27%) |
Oct 26, 2023 | 23.95 | 24.21 | 23.95 | 24.02 | 50,819 | +0.11(+0.47%) |
Oct 25, 2023 | 24.16 | 24.27 | 23.91 | 23.91 | 27,029 | -0.52(-2.12%) |
Oct 24, 2023 | 23.71 | 24.59 | 23.71 | 24.43 | 47,815 | +0.88(+3.72%) |
Oct 23, 2023 | 23.15 | 23.70 | 23.10 | 23.55 | 25,294 | +0.23(+0.97%) |
Oct 20, 2023 | 23.28 | 23.51 | 23.27 | 23.33 | 25,565 | -0.31(-1.32%) |
Oct 19, 2023 | 23.79 | 24.01 | 23.58 | 23.64 | 401,702 | -0.55(-2.26%) |
Oct 18, 2023 | 24.41 | 24.41 | 24.09 | 24.18 | 19,364 | -0.51(-2.06%) |
Oct 17, 2023 | 24.53 | 24.84 | 24.53 | 24.69 | 26,350 | -0.23(-0.91%) |
Oct 16, 2023 | 24.66 | 24.94 | 24.40 | 24.92 | 10,438 | +0.08(+0.34%) |
Oct 13, 2023 | 24.84 | 25.00 | 24.74 | 24.83 | 18,744 | -0.23(-0.90%) |
Oct 12, 2023 | 25.84 | 25.84 | 24.89 | 25.06 | 341,745 | -0.89(-3.42%) |
Oct 11, 2023 | 26.31 | 26.31 | 25.81 | 25.95 | 37,974 | +0.09(+0.36%) |
Oct 10, 2023 | 25.35 | 25.90 | 25.35 | 25.85 | 23,663 | +0.79(+3.16%) |
Oct 09, 2023 | 24.85 | 25.06 | 24.79 | 25.06 | 14,305 | -0.24(-0.93%) |
Oct 06, 2023 | 24.67 | 25.38 | 24.67 | 25.30 | 16,371 | +0.63(+2.56%) |
Oct 05, 2023 | 24.54 | 24.67 | 24.45 | 24.67 | 25,275 | +0.01(+0.04%) |
Oct 04, 2023 | 24.63 | 24.70 | 24.49 | 24.66 | 19,199 | -0.13(-0.53%) |
Oct 03, 2023 | 24.86 | 24.93 | 24.72 | 24.79 | 51,410 | -0.52(-2.05%) |
Oct 02, 2023 | 25.45 | 25.45 | 25.18 | 25.31 | 91,809 | -0.21(-0.81%) |
Sep 29, 2023 | 25.80 | 25.80 | 25.47 | 25.51 | 84,288 | +0.36(+1.42%) |
Sep 28, 2023 | 24.83 | 25.25 | 24.83 | 25.16 | 61,288 | +0.03(+0.11%) |
Sep 27, 2023 | 25.05 | 25.16 | 24.86 | 25.13 | 36,728 | +0.23(+0.91%) |
Sep 26, 2023 | 24.81 | 25.10 | 24.81 | 24.90 | 35,782 | -0.25(-0.97%) |
Sep 25, 2023 | 24.69 | 25.15 | 25.08 | 25.15 | 44,921 | -0.28(-1.11%) |
Sep 22, 2023 | 25.66 | 25.66 | 25.36 | 25.43 | 67,480 | +0.73(+2.94%) |
Sep 21, 2023 | 24.59 | 24.82 | 24.59 | 24.70 | 32,227 | -0.47(-1.87%) |
Sep 20, 2023 | 25.49 | 25.50 | 25.15 | 25.17 | 17,282 | -0.24(-0.93%) |
Sep 19, 2023 | 25.73 | 25.82 | 25.34 | 25.41 | 87,938 | -0.52(-2.00%) |
Sep 18, 2023 | 25.73 | 25.99 | 25.73 | 25.93 | 22,460 | -0.10(-0.38%) |
Sep 15, 2023 | 26.30 | 26.41 | 25.99 | 26.03 | 17,413 | -0.18(-0.68%) |
Sep 14, 2023 | 26.21 | 26.38 | 26.08 | 26.21 | 24,722 | +0.21(+0.79%) |
Sep 13, 2023 | 25.94 | 26.14 | 25.94 | 26.00 | 39,083 | -0.11(-0.43%) |
Sep 12, 2023 | 25.96 | 26.40 | 25.96 | 26.11 | 54,023 | -0.05(-0.18%) |
Sep 11, 2023 | 26.25 | 26.38 | 26.05 | 26.16 | 13,393 | +0.34(+1.31%) |
Sep 08, 2023 | 25.93 | 26.05 | 25.69 | 25.82 | 20,400 | -0.17(-0.65%) |
Sep 07, 2023 | 26.22 | 26.22 | 25.78 | 25.99 | 31,710 | -1.06(-3.92%) |
Sep 06, 2023 | 27.13 | 27.53 | 27.04 | 27.05 | 17,164 | -0.14(-0.52%) |
Sep 05, 2023 | 27.34 | 27.38 | 26.99 | 27.19 | 48,201 | -0.55(-1.99%) |