Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.67 | 22.12 | 21.30 | 21.58 | 275,595 | +0.14(+0.65%) |
Nov 29, 2023 | 21.75 | 21.75 | 21.33 | 21.44 | 412,206 | -0.16(-0.74%) |
Nov 28, 2023 | 21.75 | 21.83 | 21.53 | 21.60 | 193,488 | -0.10(-0.46%) |
Nov 27, 2023 | 21.76 | 21.77 | 21.47 | 21.70 | 136,011 | -0.14(-0.64%) |
Nov 24, 2023 | 21.64 | 22.01 | 21.64 | 21.83 | 84,234 | +0.20(+0.92%) |
Nov 22, 2023 | 21.27 | 21.68 | 21.04 | 21.64 | 364,248 | -0.10(-0.46%) |
Nov 21, 2023 | 21.67 | 21.85 | 21.61 | 21.74 | 182,261 | -0.12(-0.55%) |
Nov 20, 2023 | 22.01 | 22.10 | 21.83 | 21.85 | 180,001 | +0.02(+0.09%) |
Nov 17, 2023 | 21.60 | 21.96 | 21.60 | 21.83 | 340,911 | +0.47(+2.19%) |
Nov 16, 2023 | 21.98 | 22.10 | 21.06 | 21.37 | 365,117 | -0.85(-3.84%) |
Nov 15, 2023 | 22.42 | 22.73 | 22.19 | 22.22 | 319,148 | -0.31(-1.37%) |
Nov 14, 2023 | 22.39 | 22.58 | 22.21 | 22.53 | 431,307 | +0.37(+1.66%) |
Nov 13, 2023 | 22.01 | 22.27 | 21.89 | 22.16 | 278,161 | +0.15(+0.68%) |
Nov 10, 2023 | 22.03 | 22.12 | 21.85 | 22.01 | 272,089 | +0.27(+1.23%) |
Nov 09, 2023 | 21.88 | 22.08 | 21.70 | 21.75 | 416,453 | +0.05(+0.23%) |
Nov 08, 2023 | 21.63 | 21.97 | 21.59 | 21.70 | 336,145 | -0.10(-0.46%) |
Nov 07, 2023 | 22.45 | 22.46 | 21.75 | 21.80 | 307,633 | -1.00(-4.40%) |
Nov 06, 2023 | 23.30 | 23.35 | 22.71 | 22.80 | 580,298 | -0.37(-1.59%) |
Nov 03, 2023 | 23.39 | 23.50 | 23.08 | 23.17 | 497,439 | -0.09(-0.38%) |
Nov 02, 2023 | 22.72 | 23.30 | 22.70 | 23.26 | 305,123 | +0.64(+2.81%) |
Nov 01, 2023 | 22.57 | 22.95 | 22.43 | 22.62 | 371,084 | +0.17(+0.75%) |
Oct 31, 2023 | 22.55 | 22.72 | 22.24 | 22.45 | 135,838 | -0.11(-0.48%) |
Oct 30, 2023 | 22.67 | 22.88 | 22.26 | 22.56 | 126,102 | +0.01(+0.04%) |
Oct 27, 2023 | 22.62 | 22.69 | 22.25 | 22.55 | 236,105 | -0.02(-0.09%) |
Oct 26, 2023 | 22.61 | 22.84 | 22.31 | 22.57 | 199,303 | -0.17(-0.74%) |
Oct 25, 2023 | 23.02 | 23.02 | 22.53 | 22.74 | 218,919 | -0.33(-1.42%) |
Oct 24, 2023 | 23.35 | 23.42 | 23.03 | 23.07 | 239,348 | -0.27(-1.15%) |
Oct 23, 2023 | 23.28 | 23.47 | 23.02 | 23.33 | 357,014 | -0.12(-0.51%) |
Oct 20, 2023 | 23.84 | 23.92 | 23.01 | 23.45 | 515,419 | -0.50(-2.07%) |
Oct 19, 2023 | 23.88 | 24.26 | 23.55 | 23.95 | 429,825 | -0.11(-0.45%) |
Oct 18, 2023 | 24.24 | 24.41 | 23.97 | 24.06 | 211,277 | -0.05(-0.21%) |
Oct 17, 2023 | 23.59 | 24.23 | 23.59 | 24.11 | 131,079 | +0.38(+1.59%) |
Oct 16, 2023 | 23.83 | 23.92 | 23.53 | 23.73 | 114,288 | -0.01(-0.04%) |
Oct 13, 2023 | 23.86 | 23.92 | 23.57 | 23.74 | 159,475 | +0.33(+1.40%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.19 | 23.41 | 170,679 | -0.21(-0.88%) |
Oct 11, 2023 | 23.33 | 23.65 | 23.16 | 23.62 | 207,125 | +0.10(+0.42%) |
Oct 10, 2023 | 23.50 | 23.65 | 23.36 | 23.52 | 170,284 | +0.08(+0.34%) |
Oct 09, 2023 | 23.17 | 23.56 | 23.10 | 23.44 | 270,403 | +0.94(+4.19%) |
Oct 06, 2023 | 22.28 | 22.71 | 22.05 | 22.50 | 243,688 | +0.25(+1.12%) |
Oct 05, 2023 | 22.13 | 22.60 | 22.13 | 22.25 | 380,659 | -0.10(-0.44%) |
Oct 04, 2023 | 23.12 | 23.12 | 22.24 | 22.35 | 426,545 | -1.08(-4.62%) |
Oct 03, 2023 | 23.21 | 23.46 | 23.16 | 23.43 | 271,328 | +0.09(+0.38%) |
Oct 02, 2023 | 23.88 | 23.90 | 23.13 | 23.34 | 555,441 | -0.54(-2.25%) |
Sep 29, 2023 | 24.72 | 24.72 | 23.81 | 23.88 | 334,001 | -0.78(-3.18%) |
Sep 28, 2023 | 24.78 | 24.91 | 24.49 | 24.67 | 633,184 | -0.13(-0.52%) |
Sep 27, 2023 | 24.44 | 24.91 | 24.29 | 24.80 | 711,907 | +0.73(+3.01%) |
Sep 26, 2023 | 24.04 | 24.33 | 24.00 | 24.07 | 229,327 | -0.24(-0.98%) |
Sep 25, 2023 | 23.86 | 24.37 | 24.23 | 24.31 | 151,573 | +0.36(+1.49%) |
Sep 22, 2023 | 23.93 | 24.13 | 23.88 | 23.95 | 1,327,076 | +0.21(+0.88%) |
Sep 21, 2023 | 24.26 | 24.27 | 23.74 | 23.74 | 2,610,968 | -0.45(-1.84%) |
Sep 20, 2023 | 24.51 | 24.69 | 24.19 | 24.19 | 144,999 | -0.18(-0.73%) |
Sep 19, 2023 | 25.02 | 25.09 | 24.25 | 24.37 | 130,320 | -0.47(-1.87%) |
Sep 18, 2023 | 24.84 | 25.01 | 24.72 | 24.83 | 432,759 | +0.15(+0.60%) |
Sep 15, 2023 | 24.83 | 24.95 | 24.54 | 24.68 | 145,985 | -0.24(-0.95%) |
Sep 14, 2023 | 24.94 | 25.05 | 24.85 | 24.92 | 434,433 | +0.34(+1.37%) |
Sep 13, 2023 | 25.18 | 25.19 | 24.51 | 24.58 | 259,161 | -0.56(-2.24%) |
Sep 12, 2023 | 24.80 | 25.29 | 24.80 | 25.15 | 460,022 | +0.54(+2.21%) |
Sep 11, 2023 | 24.80 | 24.91 | 24.51 | 24.60 | 1,255,750 | +0.05(+0.20%) |
Sep 08, 2023 | 24.60 | 24.86 | 24.53 | 24.56 | 360,823 | +0.01(+0.04%) |
Sep 07, 2023 | 24.58 | 24.71 | 24.41 | 24.55 | 760,166 | -0.07(-0.28%) |
Sep 06, 2023 | 24.49 | 24.75 | 24.37 | 24.61 | 70,720 | +0.12(+0.49%) |
Sep 05, 2023 | 24.62 | 24.94 | 24.50 | 24.50 | 105,111 | +0.15(+0.61%) |