Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.29 | 20.40 | 20.18 | 20.23 | 175,778 | -0.20(-1.00%) |
Nov 29, 2023 | 20.47 | 20.70 | 20.23 | 20.43 | 204,719 | -0.31(-1.49%) |
Nov 28, 2023 | 20.47 | 20.81 | 20.47 | 20.74 | 207,567 | +0.27(+1.32%) |
Nov 27, 2023 | 20.52 | 20.63 | 20.40 | 20.47 | 148,467 | -0.39(-1.87%) |
Nov 24, 2023 | 20.77 | 20.94 | 20.71 | 20.86 | 80,307 | -0.14(-0.67%) |
Nov 22, 2023 | 20.75 | 21.07 | 20.75 | 21.00 | 265,970 | +0.29(+1.40%) |
Nov 21, 2023 | 20.89 | 21.00 | 20.68 | 20.71 | 151,003 | -0.02(-0.10%) |
Nov 20, 2023 | 20.72 | 20.81 | 20.46 | 20.73 | 271,003 | +0.54(+2.65%) |
Nov 17, 2023 | 20.10 | 20.30 | 20.10 | 20.20 | 147,088 | +0.14(+0.72%) |
Nov 16, 2023 | 19.93 | 20.28 | 19.93 | 20.05 | 282,400 | +0.29(+1.47%) |
Nov 15, 2023 | 19.89 | 19.93 | 19.75 | 19.76 | 228,791 | +0.38(+1.96%) |
Nov 14, 2023 | 19.01 | 19.40 | 18.78 | 19.38 | 315,546 | +0.38(+2.00%) |
Nov 13, 2023 | 18.96 | 19.05 | 18.90 | 19.00 | 199,213 | -0.20(-1.04%) |
Nov 10, 2023 | 19.07 | 19.22 | 18.95 | 19.20 | 252,406 | -0.55(-2.78%) |
Nov 09, 2023 | 19.55 | 19.98 | 19.49 | 19.75 | 147,020 | -0.95(-4.59%) |
Nov 08, 2023 | 20.78 | 20.91 | 20.65 | 20.70 | 174,368 | -0.75(-3.52%) |
Nov 07, 2023 | 21.06 | 21.51 | 21.06 | 21.45 | 119,300 | +0.19(+0.92%) |
Nov 06, 2023 | 21.44 | 21.48 | 21.11 | 21.26 | 102,441 | -0.28(-1.30%) |
Nov 03, 2023 | 21.38 | 21.59 | 21.15 | 21.54 | 160,117 | +0.47(+2.23%) |
Nov 02, 2023 | 20.80 | 21.11 | 20.80 | 21.07 | 209,495 | +0.43(+2.09%) |
Nov 01, 2023 | 20.36 | 23.46 | 19.45 | 20.64 | 162,818 | +0.16(+0.77%) |
Oct 31, 2023 | 20.44 | 20.60 | 20.08 | 20.48 | 209,029 | +0.01(+0.05%) |
Oct 30, 2023 | 20.28 | 22.62 | 18.19 | 20.47 | 281,013 | +0.29(+1.44%) |
Oct 27, 2023 | 20.47 | 20.47 | 20.08 | 20.18 | 257,659 | +0.05(+0.25%) |
Oct 26, 2023 | 20.11 | 20.31 | 19.81 | 20.13 | 265,774 | -0.35(-1.71%) |
Oct 25, 2023 | 20.76 | 21.04 | 20.48 | 20.48 | 515,667 | -0.44(-2.10%) |
Oct 24, 2023 | 20.50 | 21.03 | 20.50 | 20.92 | 190,751 | +0.26(+1.26%) |
Oct 23, 2023 | 20.13 | 21.04 | 20.10 | 20.66 | 268,394 | +0.06(+0.29%) |
Oct 20, 2023 | 20.52 | 20.90 | 20.52 | 20.60 | 225,770 | -0.52(-2.46%) |
Oct 19, 2023 | 21.20 | 21.56 | 21.07 | 21.12 | 144,353 | -0.03(-0.14%) |
Oct 18, 2023 | 21.51 | 21.64 | 21.14 | 21.15 | 126,683 | -0.66(-3.03%) |
Oct 17, 2023 | 21.56 | 21.95 | 21.56 | 21.81 | 204,120 | +0.34(+1.58%) |
Oct 16, 2023 | 21.36 | 21.50 | 21.26 | 21.47 | 145,336 | +0.19(+0.88%) |
Oct 13, 2023 | 21.53 | 21.67 | 21.27 | 21.28 | 86,280 | -0.09(-0.40%) |
Oct 12, 2023 | 21.67 | 21.78 | 21.27 | 21.37 | 135,932 | -0.29(-1.34%) |
Oct 11, 2023 | 21.52 | 21.73 | 21.52 | 21.66 | 151,130 | +0.43(+2.00%) |
Oct 10, 2023 | 20.81 | 21.33 | 20.81 | 21.23 | 323,751 | +0.54(+2.63%) |
Oct 09, 2023 | 20.50 | 20.73 | 20.14 | 20.69 | 156,246 | +0.07(+0.34%) |
Oct 06, 2023 | 20.17 | 20.66 | 20.17 | 20.62 | 258,594 | +0.24(+1.18%) |
Oct 05, 2023 | 20.48 | 20.49 | 20.13 | 20.38 | 208,713 | -0.24(-1.16%) |
Oct 04, 2023 | 20.40 | 20.63 | 20.25 | 20.62 | 329,945 | +0.19(+0.93%) |
Oct 03, 2023 | 20.44 | 20.61 | 20.33 | 20.43 | 255,533 | -0.28(-1.35%) |
Oct 02, 2023 | 20.90 | 20.90 | 20.50 | 20.71 | 191,396 | -0.34(-1.62%) |
Sep 29, 2023 | 21.00 | 21.49 | 20.98 | 21.05 | 264,534 | -0.29(-1.36%) |
Sep 28, 2023 | 20.91 | 21.34 | 20.91 | 21.34 | 245,409 | -0.01(-0.05%) |
Sep 27, 2023 | 21.14 | 21.50 | 21.14 | 21.35 | 200,456 | +0.23(+1.09%) |
Sep 26, 2023 | 21.01 | 21.35 | 21.01 | 21.12 | 173,750 | -0.54(-2.49%) |
Sep 25, 2023 | 21.32 | 21.66 | 21.41 | 21.66 | 287,322 | +0.76(+3.64%) |
Sep 22, 2023 | 20.77 | 21.20 | 20.60 | 20.90 | 217,672 | +0.13(+0.63%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.75 | 20.77 | 301,983 | -0.86(-3.98%) |
Sep 20, 2023 | 21.87 | 21.94 | 21.60 | 21.63 | 231,958 | -0.14(-0.64%) |
Sep 19, 2023 | 22.00 | 22.08 | 21.67 | 21.77 | 363,094 | -0.34(-1.54%) |
Sep 18, 2023 | 21.97 | 22.34 | 21.95 | 22.11 | 427,084 | -0.19(-0.85%) |
Sep 15, 2023 | 22.72 | 22.78 | 22.28 | 22.30 | 482,071 | -0.55(-2.41%) |
Sep 14, 2023 | 22.50 | 22.90 | 22.27 | 22.85 | 1,511,031 | +0.23(+1.02%) |
Sep 13, 2023 | 22.45 | 22.71 | 22.34 | 22.62 | 181,673 | -0.35(-1.52%) |
Sep 12, 2023 | 22.95 | 23.06 | 22.85 | 22.97 | 642,644 | +0.28(+1.23%) |
Sep 11, 2023 | 22.49 | 22.69 | 22.43 | 22.69 | 489,077 | +1.21(+5.63%) |
Sep 08, 2023 | 21.45 | 21.67 | 21.35 | 21.48 | 339,830 | +0.13(+0.61%) |
Sep 07, 2023 | 21.48 | 21.73 | 21.34 | 21.35 | 277,414 | -0.13(-0.61%) |
Sep 06, 2023 | 21.83 | 21.83 | 21.45 | 21.48 | 613,201 | -0.16(-0.74%) |
Sep 05, 2023 | 22.17 | 22.17 | 21.61 | 21.64 | 372,594 | -0.56(-2.52%) |