Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.59 | 14.10 | 13.20 | 13.76 | 5,660,302 | +0.22(+1.62%) |
Nov 29, 2023 | 13.81 | 13.98 | 13.50 | 13.54 | 5,209,023 | +0.00(+0.00%) |
Nov 28, 2023 | 13.41 | 13.66 | 13.23 | 13.54 | 3,838,480 | +0.26(+1.96%) |
Nov 27, 2023 | 13.16 | 13.45 | 12.85 | 13.28 | 6,641,056 | -0.35(-2.57%) |
Nov 24, 2023 | 13.50 | 13.73 | 13.38 | 13.63 | 1,577,532 | -0.04(-0.29%) |
Nov 22, 2023 | 13.93 | 13.96 | 13.46 | 13.67 | 2,870,500 | -0.20(-1.44%) |
Nov 21, 2023 | 14.17 | 14.31 | 13.72 | 13.87 | 3,103,669 | -0.57(-3.95%) |
Nov 20, 2023 | 13.71 | 14.96 | 13.70 | 14.44 | 4,948,707 | +0.71(+5.17%) |
Nov 17, 2023 | 13.45 | 13.77 | 13.18 | 13.73 | 5,392,742 | +0.48(+3.62%) |
Nov 16, 2023 | 14.20 | 14.26 | 13.22 | 13.25 | 4,999,311 | -1.26(-8.68%) |
Nov 15, 2023 | 14.32 | 15.33 | 14.32 | 14.51 | 4,630,190 | +0.44(+3.13%) |
Nov 14, 2023 | 13.50 | 14.16 | 13.49 | 14.07 | 5,809,898 | +1.11(+8.56%) |
Nov 13, 2023 | 13.46 | 13.50 | 12.76 | 12.96 | 11,764,617 | -0.79(-5.75%) |
Nov 10, 2023 | 14.10 | 14.24 | 13.67 | 13.75 | 5,411,736 | -0.49(-3.44%) |
Nov 09, 2023 | 14.57 | 14.78 | 14.15 | 14.24 | 3,131,537 | -0.17(-1.18%) |
Nov 08, 2023 | 14.46 | 14.75 | 14.25 | 14.41 | 3,429,423 | -0.10(-0.69%) |
Nov 07, 2023 | 14.19 | 14.60 | 14.05 | 14.51 | 3,572,618 | +0.26(+1.82%) |
Nov 06, 2023 | 15.02 | 15.04 | 14.14 | 14.25 | 4,428,991 | -0.72(-4.81%) |
Nov 03, 2023 | 15.12 | 15.53 | 14.88 | 14.97 | 4,715,617 | +0.28(+1.91%) |
Nov 02, 2023 | 14.50 | 14.85 | 14.09 | 14.69 | 5,253,572 | +0.37(+2.58%) |
Nov 01, 2023 | 14.35 | 14.65 | 13.37 | 14.32 | 10,452,234 | -0.27(-1.85%) |
Oct 31, 2023 | 14.66 | 14.82 | 14.38 | 14.59 | 7,580,655 | -0.05(-0.34%) |
Oct 30, 2023 | 15.35 | 15.56 | 14.49 | 14.64 | 4,856,630 | -0.47(-3.11%) |
Oct 27, 2023 | 15.40 | 15.69 | 15.01 | 15.11 | 2,603,242 | -0.19(-1.24%) |
Oct 26, 2023 | 15.72 | 15.84 | 15.19 | 15.30 | 3,610,762 | -0.30(-1.92%) |
Oct 25, 2023 | 15.54 | 15.96 | 15.35 | 15.60 | 3,551,278 | -0.31(-1.95%) |
Oct 24, 2023 | 15.32 | 16.04 | 15.32 | 15.91 | 4,198,049 | +0.80(+5.29%) |
Oct 23, 2023 | 15.50 | 15.57 | 15.08 | 15.11 | 4,448,898 | -0.72(-4.55%) |
Oct 20, 2023 | 15.95 | 16.18 | 15.72 | 15.83 | 3,894,656 | -0.27(-1.68%) |
Oct 19, 2023 | 16.95 | 17.14 | 15.98 | 16.10 | 5,738,743 | -0.97(-5.68%) |
Oct 18, 2023 | 17.88 | 17.96 | 17.02 | 17.07 | 3,748,537 | -1.41(-7.63%) |
Oct 17, 2023 | 18.04 | 18.70 | 18.00 | 18.48 | 2,434,250 | +0.21(+1.15%) |
Oct 16, 2023 | 18.00 | 18.47 | 17.83 | 18.27 | 3,430,374 | +0.41(+2.30%) |
Oct 13, 2023 | 18.39 | 18.62 | 17.83 | 17.86 | 3,336,690 | -0.68(-3.67%) |
Oct 12, 2023 | 18.61 | 18.96 | 18.15 | 18.54 | 5,095,079 | +0.73(+4.10%) |
Oct 11, 2023 | 17.87 | 18.08 | 17.57 | 17.81 | 2,324,244 | -0.07(-0.39%) |
Oct 10, 2023 | 17.32 | 17.96 | 17.16 | 17.88 | 4,218,291 | +1.19(+7.13%) |
Oct 09, 2023 | 16.79 | 16.84 | 16.45 | 16.69 | 2,353,903 | -0.34(-2.00%) |
Oct 06, 2023 | 16.62 | 17.23 | 16.51 | 17.03 | 2,306,043 | +0.15(+0.89%) |
Oct 05, 2023 | 17.23 | 17.30 | 16.74 | 16.88 | 4,632,192 | -0.50(-2.88%) |
Oct 04, 2023 | 16.82 | 17.39 | 16.42 | 17.38 | 5,941,109 | +0.56(+3.33%) |
Oct 03, 2023 | 17.00 | 17.26 | 16.72 | 16.82 | 4,321,237 | -0.62(-3.56%) |
Oct 02, 2023 | 18.20 | 18.21 | 17.29 | 17.44 | 3,296,936 | -0.97(-5.27%) |
Sep 29, 2023 | 18.51 | 18.77 | 18.28 | 18.41 | 4,344,040 | +0.30(+1.66%) |
Sep 28, 2023 | 17.20 | 18.26 | 17.20 | 18.11 | 3,650,062 | +1.02(+5.97%) |
Sep 27, 2023 | 17.55 | 17.70 | 16.93 | 17.09 | 2,970,785 | -0.25(-1.44%) |
Sep 26, 2023 | 17.90 | 17.98 | 17.28 | 17.34 | 4,774,184 | -0.80(-4.41%) |
Sep 25, 2023 | 17.57 | 18.14 | 17.91 | 18.14 | 4,068,711 | +0.44(+2.49%) |
Sep 22, 2023 | 18.22 | 18.47 | 17.68 | 17.70 | 3,764,079 | +0.36(+2.08%) |
Sep 21, 2023 | 17.92 | 18.00 | 17.31 | 17.34 | 5,458,646 | -1.01(-5.50%) |
Sep 20, 2023 | 19.45 | 19.45 | 18.32 | 18.35 | 4,583,133 | -1.07(-5.51%) |
Sep 19, 2023 | 19.71 | 19.90 | 19.40 | 19.42 | 2,734,499 | -0.59(-2.95%) |
Sep 18, 2023 | 20.12 | 20.20 | 19.76 | 20.01 | 3,385,871 | -0.17(-0.84%) |
Sep 15, 2023 | 20.12 | 20.43 | 19.85 | 20.18 | 5,072,286 | +0.01(+0.05%) |
Sep 14, 2023 | 19.95 | 20.23 | 19.91 | 20.17 | 2,564,593 | +0.46(+2.33%) |
Sep 13, 2023 | 19.95 | 20.02 | 19.63 | 19.71 | 3,690,284 | -0.34(-1.70%) |
Sep 12, 2023 | 20.31 | 20.52 | 19.95 | 20.05 | 3,910,217 | -0.42(-2.05%) |
Sep 11, 2023 | 20.80 | 21.20 | 20.40 | 20.47 | 2,627,136 | -0.16(-0.78%) |
Sep 08, 2023 | 20.79 | 20.94 | 20.50 | 20.63 | 1,920,560 | -0.32(-1.53%) |
Sep 07, 2023 | 20.39 | 20.99 | 20.13 | 20.95 | 2,833,136 | +0.36(+1.75%) |
Sep 06, 2023 | 21.65 | 21.81 | 20.56 | 20.59 | 2,527,005 | -0.99(-4.59%) |
Sep 05, 2023 | 21.55 | 21.87 | 21.28 | 21.58 | 2,559,552 | -0.11(-0.51%) |