Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 25.00 | 25.12 | 23.86 | 24.05 | 921,970 | -0.46(-1.88%) |
Nov 29, 2023 | 24.29 | 25.61 | 24.01 | 24.51 | 1,740,828 | +0.49(+2.04%) |
Nov 28, 2023 | 23.70 | 24.51 | 23.07 | 24.02 | 724,151 | -0.05(-0.21%) |
Nov 27, 2023 | 24.35 | 24.76 | 23.38 | 24.07 | 794,004 | -0.41(-1.69%) |
Nov 24, 2023 | 23.86 | 24.59 | 23.40 | 24.48 | 378,248 | +0.68(+2.83%) |
Nov 22, 2023 | 24.15 | 24.77 | 23.66 | 23.81 | 919,968 | +0.10(+0.42%) |
Nov 21, 2023 | 24.66 | 24.89 | 23.48 | 23.71 | 951,651 | -1.03(-4.16%) |
Nov 20, 2023 | 24.88 | 25.78 | 23.00 | 24.74 | 1,489,264 | +0.73(+3.04%) |
Nov 17, 2023 | 20.60 | 24.88 | 20.59 | 24.01 | 4,295,822 | +4.94(+25.90%) |
Nov 16, 2023 | 19.77 | 19.81 | 18.80 | 19.07 | 1,391,120 | -0.83(-4.17%) |
Nov 15, 2023 | 19.67 | 21.30 | 19.62 | 19.90 | 1,007,739 | +0.23(+1.17%) |
Nov 14, 2023 | 19.05 | 19.92 | 18.59 | 19.67 | 1,533,446 | +2.41(+13.96%) |
Nov 13, 2023 | 16.52 | 17.27 | 15.99 | 17.26 | 738,199 | +0.39(+2.31%) |
Nov 10, 2023 | 16.62 | 17.01 | 15.85 | 16.87 | 1,063,019 | +0.28(+1.69%) |
Nov 09, 2023 | 17.68 | 17.95 | 16.47 | 16.59 | 895,144 | -0.81(-4.66%) |
Nov 08, 2023 | 18.24 | 18.24 | 17.30 | 17.40 | 747,102 | -0.84(-4.61%) |
Nov 07, 2023 | 17.69 | 18.27 | 17.20 | 18.24 | 838,190 | +0.52(+2.93%) |
Nov 06, 2023 | 18.58 | 18.70 | 17.45 | 17.72 | 913,309 | -0.94(-5.04%) |
Nov 03, 2023 | 17.88 | 19.55 | 17.88 | 18.66 | 1,236,816 | +1.35(+7.80%) |
Nov 02, 2023 | 16.24 | 17.53 | 15.79 | 17.31 | 960,929 | +1.69(+10.82%) |
Nov 01, 2023 | 15.71 | 15.77 | 15.11 | 15.62 | 847,403 | -0.14(-0.89%) |
Oct 31, 2023 | 15.28 | 15.93 | 15.15 | 15.76 | 903,808 | +0.68(+4.51%) |
Oct 30, 2023 | 15.35 | 15.51 | 14.42 | 15.08 | 1,792,626 | -0.03(-0.20%) |
Oct 27, 2023 | 15.84 | 15.84 | 15.00 | 15.11 | 708,867 | -0.48(-3.08%) |
Oct 26, 2023 | 15.59 | 15.77 | 15.03 | 15.59 | 872,808 | +0.27(+1.76%) |
Oct 25, 2023 | 16.05 | 16.05 | 14.92 | 15.32 | 1,051,611 | -1.26(-7.60%) |
Oct 24, 2023 | 16.09 | 16.86 | 15.96 | 16.58 | 606,301 | +0.66(+4.15%) |
Oct 23, 2023 | 16.52 | 16.91 | 15.90 | 15.92 | 612,327 | -0.83(-4.96%) |
Oct 20, 2023 | 16.64 | 17.20 | 16.23 | 16.75 | 724,116 | +0.13(+0.78%) |
Oct 19, 2023 | 17.21 | 17.34 | 16.42 | 16.62 | 835,545 | -0.53(-3.09%) |
Oct 18, 2023 | 18.20 | 18.20 | 17.05 | 17.15 | 750,315 | -1.27(-6.89%) |
Oct 17, 2023 | 17.40 | 18.64 | 17.36 | 18.42 | 583,531 | +0.62(+3.48%) |
Oct 16, 2023 | 17.09 | 18.05 | 16.64 | 17.80 | 748,891 | +0.82(+4.83%) |
Oct 13, 2023 | 17.41 | 17.69 | 16.78 | 16.98 | 709,062 | -0.42(-2.41%) |
Oct 12, 2023 | 19.26 | 19.26 | 17.38 | 17.40 | 856,292 | -1.86(-9.66%) |
Oct 11, 2023 | 19.60 | 20.17 | 18.84 | 19.26 | 458,853 | -0.15(-0.77%) |
Oct 10, 2023 | 18.50 | 19.97 | 18.50 | 19.41 | 1,135,082 | +0.91(+4.92%) |
Oct 09, 2023 | 17.76 | 18.58 | 17.27 | 18.50 | 558,659 | +0.38(+2.10%) |
Oct 06, 2023 | 18.28 | 18.61 | 17.82 | 18.12 | 1,248,674 | -0.65(-3.46%) |
Oct 05, 2023 | 19.95 | 20.00 | 18.46 | 18.77 | 1,493,661 | +0.08(+0.43%) |
Oct 04, 2023 | 18.47 | 18.78 | 17.82 | 18.69 | 943,748 | +0.32(+1.74%) |
Oct 03, 2023 | 18.98 | 19.41 | 18.09 | 18.37 | 1,085,877 | -0.80(-4.17%) |
Oct 02, 2023 | 20.08 | 20.08 | 18.84 | 19.17 | 916,354 | -1.09(-5.38%) |
Sep 29, 2023 | 21.00 | 21.26 | 19.97 | 20.26 | 734,229 | -0.30(-1.46%) |
Sep 28, 2023 | 20.55 | 21.12 | 19.90 | 20.56 | 711,158 | +0.02(+0.10%) |
Sep 27, 2023 | 21.08 | 21.34 | 20.08 | 20.54 | 1,121,222 | +0.67(+3.37%) |
Sep 26, 2023 | 20.90 | 21.42 | 19.43 | 19.87 | 1,507,421 | -1.09(-5.20%) |
Sep 25, 2023 | 20.34 | 21.11 | 20.85 | 20.96 | 791,626 | +0.62(+3.05%) |
Sep 22, 2023 | 19.98 | 20.48 | 19.42 | 20.34 | 673,997 | +0.66(+3.35%) |
Sep 21, 2023 | 19.66 | 20.05 | 19.42 | 19.68 | 791,134 | -0.52(-2.57%) |
Sep 20, 2023 | 20.59 | 21.16 | 20.17 | 20.20 | 577,995 | -0.13(-0.64%) |
Sep 19, 2023 | 20.40 | 20.47 | 19.87 | 20.33 | 936,158 | -0.19(-0.93%) |
Sep 18, 2023 | 20.89 | 21.13 | 20.44 | 20.52 | 1,236,388 | -0.43(-2.05%) |
Sep 15, 2023 | 21.94 | 22.12 | 20.79 | 20.95 | 2,353,160 | -1.04(-4.73%) |
Sep 14, 2023 | 23.35 | 23.35 | 21.61 | 21.99 | 879,505 | -1.02(-4.43%) |
Sep 13, 2023 | 22.88 | 23.59 | 22.87 | 23.01 | 775,781 | +0.02(+0.09%) |
Sep 12, 2023 | 22.83 | 23.25 | 22.52 | 22.99 | 780,133 | +0.01(+0.04%) |
Sep 11, 2023 | 22.63 | 23.24 | 21.94 | 22.98 | 1,042,112 | +0.56(+2.50%) |
Sep 08, 2023 | 23.28 | 23.28 | 22.04 | 22.42 | 695,787 | -0.99(-4.23%) |
Sep 07, 2023 | 23.91 | 24.09 | 22.92 | 23.41 | 1,073,049 | -1.18(-4.80%) |
Sep 06, 2023 | 23.51 | 24.63 | 23.41 | 24.59 | 924,586 | +1.16(+4.95%) |
Sep 05, 2023 | 23.45 | 23.86 | 23.02 | 23.43 | 1,108,332 | -0.13(-0.55%) |