Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.81 | 27.23 | 26.74 | 27.09 | 382,424 | +0.35(+1.29%) |
Nov 29, 2023 | 26.45 | 26.91 | 26.30 | 26.75 | 336,483 | +0.30(+1.13%) |
Nov 28, 2023 | 26.07 | 26.84 | 25.93 | 26.45 | 383,033 | +0.37(+1.44%) |
Nov 27, 2023 | 26.53 | 26.53 | 25.81 | 26.07 | 402,175 | -0.50(-1.87%) |
Nov 24, 2023 | 26.00 | 27.13 | 26.00 | 26.57 | 229,993 | +0.36(+1.36%) |
Nov 22, 2023 | 26.66 | 26.66 | 26.10 | 26.21 | 274,749 | -0.18(-0.67%) |
Nov 21, 2023 | 26.50 | 26.69 | 26.20 | 26.39 | 378,319 | -0.32(-1.19%) |
Nov 20, 2023 | 26.23 | 27.02 | 26.16 | 26.71 | 352,527 | +0.45(+1.71%) |
Nov 17, 2023 | 26.36 | 26.66 | 26.20 | 26.26 | 384,770 | -0.03(-0.11%) |
Nov 16, 2023 | 25.64 | 26.35 | 25.64 | 26.29 | 519,547 | +0.65(+2.52%) |
Nov 15, 2023 | 25.55 | 25.92 | 25.42 | 25.64 | 531,546 | +0.01(+0.04%) |
Nov 14, 2023 | 24.61 | 25.70 | 24.50 | 25.63 | 883,444 | +1.23(+5.02%) |
Nov 13, 2023 | 24.91 | 25.02 | 24.17 | 24.41 | 452,378 | -0.51(-2.03%) |
Nov 10, 2023 | 25.36 | 25.44 | 24.85 | 24.91 | 539,517 | -0.51(-1.99%) |
Nov 09, 2023 | 25.89 | 25.92 | 25.28 | 25.42 | 566,709 | -0.51(-1.98%) |
Nov 08, 2023 | 26.06 | 26.17 | 25.75 | 25.93 | 414,113 | -0.08(-0.32%) |
Nov 07, 2023 | 26.33 | 26.49 | 26.02 | 26.02 | 324,784 | -0.49(-1.84%) |
Nov 06, 2023 | 26.53 | 26.67 | 26.16 | 26.50 | 366,481 | -0.07(-0.28%) |
Nov 03, 2023 | 27.14 | 27.21 | 26.52 | 26.58 | 419,747 | +0.15(+0.57%) |
Nov 02, 2023 | 26.29 | 26.66 | 26.13 | 26.43 | 569,477 | +0.46(+1.76%) |
Nov 01, 2023 | 26.33 | 26.49 | 25.82 | 25.97 | 456,464 | -0.31(-1.18%) |
Oct 31, 2023 | 26.30 | 26.53 | 26.02 | 26.28 | 520,915 | +0.10(+0.38%) |
Oct 30, 2023 | 26.07 | 26.68 | 26.07 | 26.18 | 448,007 | +0.09(+0.35%) |
Oct 27, 2023 | 26.30 | 27.36 | 25.99 | 26.09 | 586,312 | -0.03(-0.10%) |
Oct 26, 2023 | 25.92 | 26.16 | 25.23 | 26.12 | 579,312 | +0.14(+0.53%) |
Oct 25, 2023 | 26.45 | 26.75 | 25.65 | 25.98 | 456,349 | -0.45(-1.70%) |
Oct 24, 2023 | 26.59 | 27.00 | 26.26 | 26.43 | 348,041 | +0.00(+0.00%) |
Oct 23, 2023 | 26.76 | 26.76 | 26.08 | 26.43 | 549,952 | -0.13(-0.48%) |
Oct 20, 2023 | 26.68 | 26.68 | 26.14 | 26.56 | 281,630 | -0.26(-0.96%) |
Oct 19, 2023 | 26.75 | 26.90 | 26.28 | 26.81 | 431,598 | -0.06(-0.24%) |
Oct 18, 2023 | 27.31 | 27.31 | 26.85 | 26.88 | 135,601 | -0.49(-1.80%) |
Oct 17, 2023 | 27.06 | 27.43 | 26.96 | 27.37 | 157,735 | +0.23(+0.84%) |
Oct 16, 2023 | 26.99 | 27.44 | 26.91 | 27.14 | 121,761 | +0.25(+0.92%) |
Oct 13, 2023 | 27.40 | 27.60 | 26.60 | 26.90 | 290,585 | -0.49(-1.80%) |
Oct 12, 2023 | 27.80 | 27.90 | 27.31 | 27.39 | 233,180 | -0.55(-1.96%) |
Oct 11, 2023 | 27.89 | 28.09 | 27.46 | 27.94 | 251,282 | +0.08(+0.30%) |
Oct 10, 2023 | 28.34 | 28.59 | 27.81 | 27.86 | 307,893 | -0.48(-1.71%) |
Oct 09, 2023 | 27.99 | 28.52 | 27.79 | 28.34 | 355,770 | +0.05(+0.19%) |
Oct 06, 2023 | 28.08 | 28.43 | 27.61 | 28.29 | 438,289 | -0.03(-0.10%) |
Oct 05, 2023 | 27.86 | 28.40 | 27.86 | 28.31 | 256,042 | +0.35(+1.24%) |
Oct 04, 2023 | 27.66 | 28.13 | 27.36 | 27.97 | 204,379 | +0.40(+1.46%) |
Oct 03, 2023 | 28.07 | 28.10 | 27.47 | 27.56 | 400,204 | -0.23(-0.82%) |
Oct 02, 2023 | 27.76 | 28.17 | 27.73 | 27.79 | 231,443 | +0.03(+0.10%) |
Sep 29, 2023 | 28.12 | 28.45 | 27.74 | 27.76 | 333,554 | -0.25(-0.88%) |
Sep 28, 2023 | 27.99 | 28.46 | 27.98 | 28.01 | 357,720 | -0.20(-0.71%) |
Sep 27, 2023 | 28.35 | 28.39 | 28.06 | 28.21 | 213,493 | -0.04(-0.13%) |
Sep 26, 2023 | 28.42 | 28.75 | 28.21 | 28.25 | 242,684 | -0.45(-1.56%) |
Sep 25, 2023 | 28.45 | 28.83 | 28.56 | 28.70 | 204,142 | +0.05(+0.16%) |
Sep 22, 2023 | 29.22 | 29.46 | 28.61 | 28.65 | 222,119 | -0.49(-1.69%) |
Sep 21, 2023 | 29.14 | 29.63 | 28.87 | 29.15 | 245,605 | -0.13(-0.44%) |
Sep 20, 2023 | 29.52 | 29.74 | 29.27 | 29.27 | 220,987 | -0.16(-0.53%) |
Sep 19, 2023 | 29.70 | 30.00 | 29.43 | 29.43 | 244,133 | -0.13(-0.43%) |
Sep 18, 2023 | 29.95 | 30.22 | 29.18 | 29.56 | 393,896 | -0.58(-1.91%) |
Sep 15, 2023 | 29.58 | 30.14 | 29.24 | 30.13 | 561,023 | +0.59(+2.01%) |
Sep 14, 2023 | 29.26 | 29.63 | 29.20 | 29.54 | 351,081 | +0.38(+1.29%) |
Sep 13, 2023 | 29.48 | 29.69 | 29.16 | 29.16 | 252,032 | -0.32(-1.09%) |
Sep 12, 2023 | 29.01 | 29.72 | 29.01 | 29.48 | 287,619 | +0.21(+0.72%) |
Sep 11, 2023 | 29.34 | 29.83 | 29.26 | 29.27 | 226,631 | +0.03(+0.09%) |
Sep 08, 2023 | 29.90 | 29.90 | 29.14 | 29.25 | 384,385 | -0.58(-1.93%) |
Sep 07, 2023 | 29.48 | 29.91 | 29.43 | 29.82 | 414,448 | +0.32(+1.09%) |
Sep 06, 2023 | 29.64 | 29.88 | 29.24 | 29.50 | 622,494 | +0.00(+0.00%) |
Sep 05, 2023 | 29.34 | 29.90 | 28.48 | 29.50 | 734,912 | +0.95(+3.33%) |