Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.54 | 16.05 | 15.48 | 15.69 | 137,803,536 | +0.13(+0.82%) |
Nov 29, 2023 | 15.21 | 15.59 | 15.03 | 15.56 | 117,052,888 | +0.07(+0.44%) |
Nov 28, 2023 | 15.71 | 15.76 | 15.43 | 15.49 | 109,099,288 | -0.11(-0.69%) |
Nov 27, 2023 | 15.63 | 15.72 | 15.37 | 15.60 | 92,778,744 | +0.03(+0.19%) |
Nov 24, 2023 | 15.54 | 15.68 | 15.47 | 15.57 | 50,753,404 | +0.09(+0.57%) |
Nov 22, 2023 | 15.43 | 15.61 | 15.11 | 15.48 | 117,045,672 | -0.18(-1.13%) |
Nov 21, 2023 | 15.58 | 15.87 | 15.56 | 15.66 | 110,721,096 | +0.28(+1.85%) |
Nov 20, 2023 | 15.95 | 15.95 | 15.28 | 15.38 | 116,133,424 | -0.57(-3.56%) |
Nov 17, 2023 | 16.04 | 16.16 | 15.81 | 15.94 | 113,462,696 | +0.00(+0.03%) |
Nov 16, 2023 | 16.08 | 16.25 | 15.92 | 15.94 | 130,443,208 | -0.02(-0.15%) |
Nov 15, 2023 | 15.75 | 16.13 | 15.69 | 15.96 | 148,844,272 | -0.04(-0.24%) |
Nov 14, 2023 | 16.21 | 16.28 | 15.86 | 16.00 | 156,079,952 | -1.08(-6.31%) |
Nov 13, 2023 | 17.13 | 17.35 | 16.93 | 17.08 | 107,501,864 | +0.16(+0.93%) |
Nov 10, 2023 | 17.87 | 17.96 | 16.89 | 16.92 | 161,276,800 | -1.20(-6.64%) |
Nov 09, 2023 | 17.62 | 18.20 | 17.44 | 18.13 | 171,604,288 | +0.44(+2.49%) |
Nov 08, 2023 | 17.67 | 18.02 | 17.57 | 17.69 | 119,698,392 | -0.04(-0.22%) |
Nov 07, 2023 | 18.07 | 18.26 | 17.58 | 17.73 | 129,734,736 | -0.50(-2.74%) |
Nov 06, 2023 | 18.32 | 18.57 | 18.13 | 18.23 | 103,491,560 | -0.21(-1.12%) |
Nov 03, 2023 | 18.91 | 18.94 | 18.23 | 18.43 | 145,866,352 | -0.67(-3.49%) |
Nov 02, 2023 | 19.42 | 19.63 | 19.06 | 19.10 | 131,200,360 | -1.05(-5.20%) |
Nov 01, 2023 | 21.12 | 21.14 | 20.06 | 20.15 | 155,935,392 | -1.11(-5.21%) |
Oct 31, 2023 | 21.57 | 22.06 | 21.19 | 21.25 | 119,362,624 | -0.32(-1.50%) |
Oct 30, 2023 | 21.82 | 22.10 | 21.30 | 21.58 | 143,601,904 | -0.71(-3.16%) |
Oct 27, 2023 | 22.09 | 22.55 | 21.61 | 22.28 | 188,052,608 | -0.33(-1.47%) |
Oct 26, 2023 | 21.61 | 22.86 | 21.44 | 22.61 | 193,307,456 | +1.26(+5.92%) |
Oct 25, 2023 | 20.30 | 21.46 | 20.27 | 21.35 | 152,218,864 | +1.46(+7.34%) |
Oct 24, 2023 | 20.17 | 20.47 | 19.75 | 19.89 | 132,147,888 | -0.58(-2.82%) |
Oct 23, 2023 | 20.90 | 21.27 | 19.84 | 20.47 | 163,701,008 | -0.18(-0.85%) |
Oct 20, 2023 | 19.85 | 20.69 | 19.75 | 20.65 | 165,529,376 | +0.90(+4.56%) |
Oct 19, 2023 | 18.99 | 19.89 | 18.79 | 19.75 | 202,811,152 | +0.54(+2.80%) |
Oct 18, 2023 | 18.84 | 19.39 | 18.50 | 19.21 | 147,544,032 | +0.76(+4.14%) |
Oct 17, 2023 | 18.80 | 19.13 | 18.20 | 18.44 | 140,691,040 | +0.19(+1.02%) |
Oct 16, 2023 | 18.69 | 18.68 | 18.10 | 18.26 | 112,250,784 | -0.65(-3.42%) |
Oct 13, 2023 | 18.11 | 19.11 | 18.03 | 18.90 | 162,253,888 | +0.70(+3.82%) |
Oct 12, 2023 | 17.93 | 18.55 | 17.67 | 18.21 | 151,719,536 | +0.22(+1.20%) |
Oct 11, 2023 | 18.18 | 18.44 | 17.95 | 17.99 | 120,392,888 | -0.38(-2.08%) |
Oct 10, 2023 | 18.63 | 18.71 | 17.95 | 18.37 | 118,107,048 | -0.29(-1.57%) |
Oct 09, 2023 | 19.33 | 19.57 | 18.58 | 18.67 | 115,971,768 | -0.29(-1.55%) |
Oct 06, 2023 | 20.47 | 20.61 | 18.77 | 18.96 | 184,954,736 | -0.99(-4.96%) |
Oct 05, 2023 | 19.77 | 20.53 | 19.71 | 19.95 | 122,662,064 | +0.20(+0.99%) |
Oct 04, 2023 | 20.43 | 20.52 | 19.59 | 19.75 | 151,825,248 | -0.82(-4.00%) |
Oct 03, 2023 | 19.95 | 20.84 | 19.59 | 20.58 | 139,311,440 | +1.04(+5.31%) |
Oct 02, 2023 | 19.99 | 20.10 | 19.29 | 19.54 | 129,626,184 | -0.48(-2.40%) |
Sep 29, 2023 | 19.48 | 20.24 | 19.24 | 20.02 | 166,222,256 | -0.04(-0.20%) |
Sep 28, 2023 | 20.72 | 20.88 | 19.68 | 20.06 | 144,284,080 | -0.46(-2.24%) |
Sep 27, 2023 | 20.49 | 21.18 | 20.20 | 20.52 | 155,968,768 | -0.15(-0.71%) |
Sep 26, 2023 | 20.22 | 20.84 | 20.13 | 20.67 | 121,455,840 | +0.90(+4.56%) |
Sep 25, 2023 | 20.22 | 20.16 | 19.75 | 19.76 | 117,128,336 | -0.28(-1.42%) |
Sep 22, 2023 | 19.76 | 20.11 | 19.40 | 20.05 | 136,701,872 | -0.01(-0.05%) |
Sep 21, 2023 | 19.59 | 20.08 | 19.46 | 20.06 | 145,170,080 | +1.10(+5.79%) |
Sep 20, 2023 | 18.04 | 18.98 | 17.97 | 18.96 | 119,639,280 | +0.78(+4.28%) |
Sep 19, 2023 | 18.26 | 18.64 | 18.07 | 18.18 | 111,077,424 | +0.13(+0.75%) |
Sep 18, 2023 | 18.25 | 18.30 | 17.89 | 18.05 | 92,168,416 | -0.07(-0.37%) |
Sep 15, 2023 | 17.40 | 18.23 | 17.35 | 18.12 | 128,434,096 | +0.90(+5.26%) |
Sep 14, 2023 | 17.39 | 17.68 | 17.07 | 17.21 | 126,427,016 | -0.40(-2.30%) |
Sep 13, 2023 | 17.79 | 17.95 | 17.38 | 17.62 | 125,190,928 | -0.18(-1.03%) |
Sep 12, 2023 | 17.46 | 17.86 | 17.28 | 17.80 | 99,240,544 | +0.58(+3.35%) |
Sep 11, 2023 | 17.41 | 17.70 | 17.15 | 17.22 | 99,806,856 | -0.63(-3.51%) |
Sep 08, 2023 | 17.93 | 18.00 | 17.52 | 17.85 | 103,124,312 | -0.07(-0.38%) |
Sep 07, 2023 | 18.17 | 18.32 | 17.81 | 17.91 | 122,823,728 | +0.41(+2.37%) |
Sep 06, 2023 | 17.16 | 17.79 | 17.12 | 17.50 | 125,566,880 | +0.44(+2.60%) |
Sep 05, 2023 | 17.23 | 17.36 | 16.88 | 17.06 | 92,033,520 | -0.05(-0.28%) |