Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.59 | 20.61 | 20.34 | 20.36 | 7,939,320 | +0.08(+0.42%) |
Nov 29, 2023 | 20.20 | 20.45 | 20.06 | 20.27 | 11,263,336 | +0.99(+5.12%) |
Nov 28, 2023 | 19.20 | 19.34 | 19.15 | 19.29 | 3,908,258 | +0.09(+0.49%) |
Nov 27, 2023 | 19.18 | 19.34 | 19.18 | 19.19 | 4,640,204 | -0.04(-0.20%) |
Nov 24, 2023 | 19.19 | 19.37 | 19.19 | 19.23 | 2,814,759 | +0.30(+1.59%) |
Nov 22, 2023 | 19.10 | 19.10 | 18.91 | 18.93 | 3,168,107 | -0.04(-0.20%) |
Nov 21, 2023 | 19.21 | 19.27 | 18.95 | 18.97 | 4,999,131 | -0.40(-2.09%) |
Nov 20, 2023 | 19.14 | 19.49 | 19.08 | 19.37 | 5,253,272 | +0.36(+1.88%) |
Nov 17, 2023 | 18.90 | 19.02 | 18.83 | 19.01 | 6,655,796 | +0.29(+1.56%) |
Nov 16, 2023 | 19.07 | 19.18 | 18.71 | 18.72 | 7,607,555 | -0.50(-2.59%) |
Nov 15, 2023 | 19.12 | 19.32 | 19.10 | 19.22 | 7,463,771 | +0.19(+0.99%) |
Nov 14, 2023 | 18.95 | 19.19 | 18.90 | 19.03 | 8,127,417 | +0.54(+2.90%) |
Nov 13, 2023 | 18.25 | 18.56 | 18.18 | 18.50 | 5,619,875 | +0.28(+1.55%) |
Nov 10, 2023 | 18.08 | 18.29 | 17.94 | 18.21 | 5,620,891 | +0.28(+1.57%) |
Nov 09, 2023 | 18.36 | 18.38 | 17.92 | 17.93 | 6,089,217 | -0.37(-2.00%) |
Nov 08, 2023 | 18.48 | 18.54 | 18.29 | 18.30 | 6,251,186 | +0.09(+0.52%) |
Nov 07, 2023 | 18.17 | 18.25 | 18.06 | 18.20 | 3,929,060 | -0.17(-0.92%) |
Nov 06, 2023 | 18.65 | 18.72 | 18.30 | 18.37 | 5,867,218 | -0.53(-2.78%) |
Nov 03, 2023 | 18.67 | 18.96 | 18.67 | 18.90 | 7,700,604 | +0.47(+2.55%) |
Nov 02, 2023 | 18.41 | 18.47 | 18.20 | 18.43 | 9,232,360 | +0.63(+3.54%) |
Nov 01, 2023 | 17.70 | 17.93 | 17.62 | 17.80 | 12,350,322 | +0.24(+1.39%) |
Oct 31, 2023 | 17.27 | 17.64 | 17.21 | 17.56 | 9,808,294 | +0.64(+3.78%) |
Oct 30, 2023 | 17.27 | 17.31 | 16.75 | 16.92 | 11,797,742 | -0.04(-0.22%) |
Oct 27, 2023 | 17.54 | 17.55 | 16.85 | 16.95 | 13,209,320 | -0.41(-2.38%) |
Oct 26, 2023 | 17.58 | 17.69 | 17.30 | 17.37 | 9,474,134 | -0.39(-2.17%) |
Oct 25, 2023 | 17.66 | 17.86 | 17.55 | 17.75 | 8,892,689 | +0.12(+0.69%) |
Oct 24, 2023 | 17.68 | 17.72 | 17.50 | 17.63 | 7,030,551 | -0.17(-0.95%) |
Oct 23, 2023 | 17.84 | 18.07 | 17.74 | 17.80 | 8,675,418 | +0.06(+0.32%) |
Oct 20, 2023 | 17.70 | 17.77 | 17.53 | 17.74 | 9,423,321 | -0.07(-0.37%) |
Oct 19, 2023 | 17.95 | 18.08 | 17.70 | 17.81 | 10,382,503 | -0.71(-3.86%) |
Oct 18, 2023 | 18.76 | 18.77 | 18.48 | 18.52 | 7,819,149 | -0.33(-1.74%) |
Oct 17, 2023 | 18.54 | 19.03 | 18.53 | 18.85 | 7,562,800 | +0.23(+1.21%) |
Oct 16, 2023 | 18.38 | 18.67 | 18.32 | 18.63 | 5,403,750 | +0.13(+0.71%) |
Oct 13, 2023 | 18.83 | 18.85 | 18.44 | 18.50 | 7,124,978 | -0.08(-0.46%) |
Oct 12, 2023 | 18.89 | 18.91 | 18.47 | 18.58 | 6,713,303 | -0.45(-2.37%) |
Oct 11, 2023 | 19.06 | 19.19 | 18.84 | 19.03 | 9,787,702 | +0.63(+3.42%) |
Oct 10, 2023 | 18.39 | 18.57 | 18.35 | 18.40 | 7,467,856 | +0.44(+2.46%) |
Oct 09, 2023 | 17.86 | 18.02 | 17.78 | 17.96 | 6,283,724 | -0.33(-1.80%) |
Oct 06, 2023 | 17.73 | 18.41 | 17.56 | 18.29 | 12,008,954 | +0.54(+3.02%) |
Oct 05, 2023 | 17.66 | 17.78 | 17.54 | 17.75 | 7,161,333 | +0.13(+0.75%) |
Oct 04, 2023 | 17.54 | 17.63 | 17.40 | 17.62 | 8,761,389 | +0.05(+0.27%) |
Oct 03, 2023 | 17.72 | 17.74 | 17.46 | 17.58 | 6,357,793 | -0.20(-1.11%) |
Oct 02, 2023 | 17.91 | 17.95 | 17.66 | 17.77 | 6,089,100 | -0.21(-1.15%) |
Sep 29, 2023 | 18.12 | 18.31 | 17.91 | 17.98 | 9,815,945 | -0.13(-0.73%) |
Sep 28, 2023 | 17.69 | 18.19 | 17.65 | 18.11 | 12,442,700 | +0.43(+2.45%) |
Sep 27, 2023 | 17.71 | 17.77 | 17.47 | 17.68 | 5,587,803 | -0.03(-0.16%) |
Sep 26, 2023 | 17.87 | 18.01 | 17.54 | 17.71 | 7,728,554 | -0.38(-2.08%) |
Sep 25, 2023 | 17.85 | 18.08 | 17.95 | 18.08 | 6,065,788 | -0.10(-0.57%) |
Sep 22, 2023 | 18.29 | 18.44 | 18.14 | 18.19 | 8,963,433 | +0.02(+0.10%) |
Sep 21, 2023 | 18.18 | 18.30 | 18.08 | 18.17 | 8,572,997 | -0.32(-1.73%) |
Sep 20, 2023 | 18.63 | 18.80 | 18.48 | 18.49 | 8,266,754 | +0.31(+1.71%) |
Sep 19, 2023 | 18.13 | 18.27 | 18.07 | 18.18 | 5,752,693 | +0.38(+2.11%) |
Sep 18, 2023 | 17.81 | 17.90 | 17.64 | 17.80 | 6,414,434 | -0.29(-1.61%) |
Sep 15, 2023 | 17.78 | 18.13 | 17.76 | 18.09 | 13,188,308 | +0.39(+2.18%) |
Sep 14, 2023 | 17.71 | 17.75 | 17.51 | 17.71 | 5,324,558 | -0.10(-0.58%) |
Sep 13, 2023 | 17.97 | 18.05 | 17.75 | 17.81 | 5,397,739 | -0.08(-0.42%) |
Sep 12, 2023 | 17.86 | 18.10 | 17.86 | 17.89 | 7,715,307 | +0.32(+1.82%) |
Sep 11, 2023 | 17.42 | 17.66 | 17.35 | 17.57 | 5,785,655 | +0.43(+2.52%) |
Sep 08, 2023 | 17.02 | 17.18 | 16.98 | 17.13 | 5,886,411 | +0.13(+0.77%) |
Sep 07, 2023 | 17.07 | 17.15 | 16.95 | 17.00 | 6,190,218 | -0.07(-0.39%) |
Sep 06, 2023 | 17.14 | 17.26 | 16.90 | 17.07 | 7,114,663 | -0.09(-0.55%) |
Sep 05, 2023 | 17.01 | 17.25 | 16.91 | 17.16 | 7,746,696 | +0.03(+0.16%) |