Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.96 | 26.11 | 25.86 | 26.11 | 39,048 | +0.25(+0.97%) |
Nov 29, 2023 | 25.82 | 25.92 | 25.79 | 25.86 | 29,475 | +0.12(+0.47%) |
Nov 28, 2023 | 25.75 | 25.83 | 25.62 | 25.74 | 38,232 | -0.14(-0.54%) |
Nov 27, 2023 | 26.00 | 26.00 | 25.88 | 25.88 | 24,124 | -0.18(-0.69%) |
Nov 24, 2023 | 25.99 | 26.10 | 25.95 | 26.06 | 26,719 | +0.02(+0.08%) |
Nov 23, 2023 | 26.02 | 26.13 | 26.02 | 26.04 | 9,202 | +0.01(+0.04%) |
Nov 22, 2023 | 26.14 | 26.19 | 26.03 | 26.03 | 22,045 | -0.08(-0.31%) |
Nov 21, 2023 | 26.29 | 26.33 | 26.09 | 26.11 | 34,758 | -0.34(-1.29%) |
Nov 20, 2023 | 26.44 | 26.47 | 26.35 | 26.45 | 30,688 | +0.00(+0.00%) |
Nov 17, 2023 | 26.29 | 26.47 | 26.29 | 26.45 | 27,135 | +0.22(+0.84%) |
Nov 16, 2023 | 26.31 | 26.31 | 26.16 | 26.23 | 17,936 | -0.06(-0.23%) |
Nov 15, 2023 | 26.25 | 26.36 | 26.25 | 26.29 | 22,609 | +0.14(+0.54%) |
Nov 14, 2023 | 25.91 | 26.18 | 25.91 | 26.15 | 23,469 | +0.51(+1.99%) |
Nov 13, 2023 | 25.60 | 25.76 | 25.60 | 25.64 | 23,144 | -0.02(-0.08%) |
Nov 10, 2023 | 25.68 | 25.71 | 25.55 | 25.66 | 20,456 | +0.02(+0.08%) |
Nov 09, 2023 | 25.65 | 25.82 | 25.61 | 25.64 | 38,627 | +0.11(+0.43%) |
Nov 08, 2023 | 25.58 | 25.70 | 25.49 | 25.53 | 25,791 | -0.10(-0.39%) |
Nov 07, 2023 | 25.75 | 25.75 | 25.58 | 25.63 | 23,509 | -0.18(-0.70%) |
Nov 06, 2023 | 26.01 | 26.02 | 25.80 | 25.81 | 27,220 | -0.14(-0.54%) |
Nov 03, 2023 | 25.79 | 26.03 | 25.79 | 25.95 | 40,730 | +0.29(+1.13%) |
Nov 02, 2023 | 25.15 | 25.68 | 25.15 | 25.66 | 39,620 | +0.73(+2.93%) |
Nov 01, 2023 | 24.69 | 24.94 | 24.68 | 24.93 | 30,943 | +0.31(+1.26%) |
Oct 31, 2023 | 24.76 | 24.77 | 24.54 | 24.62 | 22,865 | -0.06(-0.24%) |
Oct 30, 2023 | 24.51 | 24.73 | 24.51 | 24.68 | 55,648 | +0.34(+1.40%) |
Oct 27, 2023 | 24.60 | 24.66 | 24.30 | 24.34 | 49,507 | -0.22(-0.90%) |
Oct 26, 2023 | 24.36 | 24.64 | 24.36 | 24.56 | 34,395 | +0.17(+0.70%) |
Oct 25, 2023 | 24.41 | 24.58 | 24.32 | 24.39 | 32,608 | -0.16(-0.65%) |
Oct 24, 2023 | 24.69 | 24.71 | 24.51 | 24.55 | 20,485 | -0.08(-0.32%) |
Oct 23, 2023 | 24.40 | 24.77 | 24.38 | 24.63 | 25,200 | +0.09(+0.37%) |
Oct 20, 2023 | 24.97 | 24.97 | 24.54 | 24.54 | 26,937 | -0.52(-2.08%) |
Oct 19, 2023 | 25.15 | 25.27 | 25.02 | 25.06 | 28,149 | -0.12(-0.48%) |
Oct 18, 2023 | 25.45 | 25.45 | 25.18 | 25.18 | 32,981 | -0.39(-1.53%) |
Oct 17, 2023 | 25.57 | 25.74 | 25.54 | 25.57 | 17,748 | -0.10(-0.39%) |
Oct 16, 2023 | 25.50 | 25.67 | 25.45 | 25.67 | 12,599 | +0.27(+1.06%) |
Oct 13, 2023 | 25.67 | 25.72 | 25.39 | 25.40 | 25,801 | -0.15(-0.59%) |
Oct 12, 2023 | 25.84 | 25.84 | 25.44 | 25.55 | 22,417 | -0.29(-1.12%) |
Oct 11, 2023 | 25.65 | 25.86 | 25.65 | 25.84 | 34,381 | +0.25(+0.98%) |
Oct 10, 2023 | 25.47 | 25.68 | 25.47 | 25.59 | 29,907 | +0.19(+0.75%) |
Oct 06, 2023 | 25.40 | 0 | +0.11(+0.43%) | |||
Oct 05, 2023 | 24.98 | 25.31 | 24.98 | 25.29 | 26,900 | +0.29(+1.16%) |
Oct 04, 2023 | 24.90 | 25.00 | 24.71 | 25.00 | 26,473 | +0.08(+0.32%) |
Oct 03, 2023 | 25.14 | 25.14 | 24.89 | 24.92 | 45,245 | -0.36(-1.42%) |
Oct 02, 2023 | 25.77 | 25.77 | 25.26 | 25.28 | 15,224 | -0.48(-1.86%) |
Sep 29, 2023 | 25.94 | 25.97 | 25.76 | 25.76 | 36,029 | -0.06(-0.23%) |
Sep 28, 2023 | 25.68 | 25.88 | 25.65 | 25.82 | 58,582 | +0.16(+0.62%) |
Sep 27, 2023 | 25.97 | 25.97 | 25.59 | 25.66 | 42,984 | -0.21(-0.81%) |
Sep 26, 2023 | 26.19 | 26.19 | 25.86 | 25.87 | 44,120 | -0.37(-1.41%) |
Sep 25, 2023 | 26.27 | 26.30 | 26.23 | 26.24 | 25,447 | -0.18(-0.68%) |
Sep 22, 2023 | 26.52 | 26.55 | 26.42 | 26.42 | 47,442 | -0.05(-0.19%) |
Sep 21, 2023 | 26.81 | 26.81 | 26.46 | 26.47 | 18,931 | -0.45(-1.67%) |
Sep 20, 2023 | 26.93 | 27.01 | 26.87 | 26.92 | 29,129 | +0.02(+0.07%) |
Sep 19, 2023 | 27.08 | 27.08 | 26.90 | 26.90 | 45,527 | -0.24(-0.88%) |
Sep 18, 2023 | 27.18 | 27.20 | 27.05 | 27.14 | 20,041 | -0.03(-0.11%) |
Sep 15, 2023 | 27.08 | 27.22 | 27.06 | 27.17 | 27,016 | +0.08(+0.30%) |
Sep 14, 2023 | 26.96 | 27.11 | 26.93 | 27.09 | 54,600 | +0.25(+0.93%) |
Sep 13, 2023 | 26.74 | 26.93 | 26.74 | 26.84 | 30,112 | +0.14(+0.52%) |
Sep 12, 2023 | 26.61 | 26.74 | 26.58 | 26.70 | 33,132 | +0.11(+0.41%) |
Sep 11, 2023 | 26.48 | 26.64 | 26.48 | 26.59 | 37,289 | +0.18(+0.68%) |
Sep 08, 2023 | 26.43 | 26.48 | 26.37 | 26.41 | 18,178 | -0.05(-0.19%) |
Sep 07, 2023 | 26.58 | 26.61 | 26.42 | 26.46 | 20,919 | -0.18(-0.68%) |
Sep 06, 2023 | 26.81 | 26.81 | 26.59 | 26.64 | 25,095 | -0.24(-0.89%) |
Sep 05, 2023 | 26.93 | 27.01 | 26.87 | 26.88 | 15,698 | -0.16(-0.59%) |