Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.09 | 23.27 | 22.84 | 23.13 | 301,096 | -0.01(-0.04%) |
Nov 29, 2023 | 23.19 | 23.43 | 23.03 | 23.14 | 306,086 | +0.55(+2.42%) |
Nov 28, 2023 | 22.15 | 22.80 | 22.15 | 22.60 | 403,980 | +0.37(+1.67%) |
Nov 27, 2023 | 22.30 | 22.59 | 22.14 | 22.23 | 483,941 | -0.15(-0.69%) |
Nov 24, 2023 | 22.38 | 22.58 | 22.25 | 22.38 | 106,656 | +0.12(+0.53%) |
Nov 22, 2023 | 22.05 | 22.31 | 21.77 | 22.26 | 287,444 | +0.29(+1.32%) |
Nov 21, 2023 | 22.15 | 22.33 | 21.97 | 21.97 | 445,212 | -0.31(-1.38%) |
Nov 20, 2023 | 22.00 | 22.35 | 21.77 | 22.28 | 400,673 | +0.16(+0.74%) |
Nov 17, 2023 | 22.35 | 22.61 | 22.09 | 22.12 | 409,042 | -0.41(-1.81%) |
Nov 16, 2023 | 22.33 | 22.72 | 22.14 | 22.52 | 376,848 | +0.13(+0.57%) |
Nov 15, 2023 | 21.82 | 22.81 | 21.82 | 22.40 | 605,658 | +0.67(+3.08%) |
Nov 14, 2023 | 20.35 | 21.80 | 20.18 | 21.73 | 623,367 | +1.86(+9.38%) |
Nov 13, 2023 | 19.87 | 20.20 | 19.71 | 19.87 | 339,945 | +0.05(+0.27%) |
Nov 10, 2023 | 19.95 | 20.09 | 19.59 | 19.81 | 280,318 | -0.14(-0.68%) |
Nov 09, 2023 | 20.18 | 20.49 | 19.84 | 19.95 | 348,907 | -0.22(-1.08%) |
Nov 08, 2023 | 20.48 | 20.52 | 19.96 | 20.16 | 599,827 | -0.30(-1.46%) |
Nov 07, 2023 | 20.80 | 20.81 | 20.06 | 20.46 | 673,751 | -0.40(-1.91%) |
Nov 06, 2023 | 20.98 | 21.07 | 20.49 | 20.86 | 871,648 | +0.00(+0.00%) |
Nov 03, 2023 | 21.53 | 21.58 | 20.50 | 20.86 | 783,608 | -0.25(-1.20%) |
Nov 02, 2023 | 19.78 | 21.20 | 19.71 | 21.11 | 965,017 | +1.63(+8.35%) |
Nov 01, 2023 | 18.95 | 19.50 | 18.91 | 19.49 | 714,360 | +0.53(+2.81%) |
Oct 31, 2023 | 19.71 | 19.89 | 18.86 | 18.95 | 405,983 | -0.72(-3.68%) |
Oct 30, 2023 | 19.27 | 19.80 | 19.27 | 19.68 | 526,826 | +0.31(+1.59%) |
Oct 27, 2023 | 19.79 | 19.79 | 19.17 | 19.37 | 393,599 | -0.47(-2.37%) |
Oct 26, 2023 | 20.20 | 20.44 | 19.73 | 19.84 | 405,776 | -0.40(-1.97%) |
Oct 25, 2023 | 20.51 | 20.69 | 20.18 | 20.24 | 357,281 | -0.43(-2.06%) |
Oct 24, 2023 | 20.14 | 20.92 | 20.14 | 20.66 | 762,891 | +0.52(+2.56%) |
Oct 23, 2023 | 19.31 | 20.32 | 19.23 | 20.15 | 714,948 | +0.74(+3.82%) |
Oct 20, 2023 | 19.00 | 19.76 | 19.00 | 19.40 | 949,067 | +0.23(+1.18%) |
Oct 19, 2023 | 19.01 | 19.40 | 18.91 | 19.18 | 812,082 | +0.12(+0.62%) |
Oct 18, 2023 | 19.19 | 19.19 | 18.51 | 19.06 | 703,315 | -0.19(-0.99%) |
Oct 17, 2023 | 18.75 | 19.71 | 18.75 | 19.25 | 509,565 | +0.26(+1.38%) |
Oct 16, 2023 | 19.20 | 19.34 | 18.69 | 18.99 | 1,079,769 | +0.01(+0.05%) |
Oct 13, 2023 | 19.83 | 20.00 | 18.97 | 18.98 | 560,320 | -0.68(-3.45%) |
Oct 12, 2023 | 20.33 | 20.37 | 19.61 | 19.66 | 278,126 | -0.68(-3.33%) |
Oct 11, 2023 | 20.34 | 20.63 | 19.99 | 20.34 | 638,403 | +0.24(+1.17%) |
Oct 10, 2023 | 19.02 | 20.16 | 19.02 | 20.10 | 934,714 | +1.16(+6.11%) |
Oct 09, 2023 | 19.13 | 19.49 | 18.63 | 18.94 | 520,426 | -0.33(-1.69%) |
Oct 06, 2023 | 19.04 | 19.36 | 18.37 | 19.27 | 1,023,760 | +0.13(+0.66%) |
Oct 05, 2023 | 18.89 | 19.38 | 18.88 | 19.14 | 1,634,842 | +0.27(+1.44%) |
Oct 04, 2023 | 18.54 | 18.93 | 18.41 | 18.87 | 1,040,195 | +0.49(+2.66%) |
Oct 03, 2023 | 18.33 | 18.46 | 18.06 | 18.38 | 1,581,428 | -0.10(-0.54%) |
Oct 02, 2023 | 19.80 | 19.82 | 18.35 | 18.48 | 2,240,022 | -1.18(-5.98%) |
Sep 29, 2023 | 20.63 | 20.95 | 19.41 | 19.66 | 1,465,115 | -0.96(-4.65%) |
Sep 28, 2023 | 21.69 | 22.06 | 20.39 | 20.62 | 2,232,795 | -1.01(-4.68%) |
Sep 27, 2023 | 23.33 | 23.56 | 21.57 | 21.63 | 1,473,531 | -1.73(-7.39%) |
Sep 26, 2023 | 23.26 | 23.46 | 23.09 | 23.36 | 1,378,708 | +0.02(+0.08%) |
Sep 25, 2023 | 23.31 | 23.50 | 23.28 | 23.34 | 374,306 | +0.24(+1.06%) |
Sep 22, 2023 | 22.82 | 23.26 | 22.75 | 23.09 | 594,172 | +0.27(+1.19%) |
Sep 21, 2023 | 23.12 | 23.48 | 22.81 | 22.82 | 1,475,000 | -0.71(-3.00%) |
Sep 20, 2023 | 23.64 | 23.75 | 23.47 | 23.53 | 432,922 | +0.02(+0.08%) |
Sep 19, 2023 | 23.57 | 23.84 | 23.47 | 23.51 | 342,641 | -0.16(-0.69%) |
Sep 18, 2023 | 23.74 | 23.87 | 23.46 | 23.67 | 251,469 | -0.06(-0.27%) |
Sep 15, 2023 | 23.51 | 23.82 | 23.31 | 23.74 | 1,178,656 | +0.24(+1.04%) |
Sep 14, 2023 | 22.69 | 23.51 | 22.69 | 23.49 | 381,418 | +0.85(+3.75%) |
Sep 13, 2023 | 22.52 | 22.75 | 22.49 | 22.64 | 275,715 | +0.05(+0.24%) |
Sep 12, 2023 | 22.41 | 22.69 | 22.38 | 22.59 | 329,601 | +0.18(+0.81%) |
Sep 11, 2023 | 22.50 | 22.67 | 22.24 | 22.41 | 429,403 | +0.07(+0.32%) |
Sep 08, 2023 | 21.89 | 22.50 | 21.89 | 22.33 | 383,940 | +0.32(+1.44%) |
Sep 07, 2023 | 21.44 | 22.16 | 21.36 | 22.02 | 337,126 | +0.37(+1.71%) |
Sep 06, 2023 | 22.14 | 22.24 | 21.43 | 21.65 | 918,409 | -0.61(-2.76%) |
Sep 05, 2023 | 22.77 | 22.89 | 22.26 | 22.26 | 538,679 | -0.51(-2.22%) |