Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 30.14 | 30.57 | 29.91 | 30.47 | 434,638 | +0.35(+1.16%) |
Nov 29, 2023 | 29.80 | 30.26 | 29.30 | 30.12 | 363,665 | +1.11(+3.83%) |
Nov 28, 2023 | 29.53 | 30.00 | 28.98 | 29.01 | 327,230 | -0.52(-1.75%) |
Nov 27, 2023 | 28.45 | 29.63 | 28.06 | 29.53 | 476,224 | +0.90(+3.16%) |
Nov 24, 2023 | 28.41 | 28.85 | 28.41 | 28.62 | 225,602 | +0.12(+0.42%) |
Nov 22, 2023 | 28.50 | 28.95 | 28.12 | 28.50 | 287,492 | +0.10(+0.35%) |
Nov 21, 2023 | 28.69 | 28.79 | 28.12 | 28.40 | 273,179 | -0.37(-1.28%) |
Nov 20, 2023 | 27.88 | 28.85 | 27.67 | 28.77 | 419,243 | +0.43(+1.51%) |
Nov 17, 2023 | 27.95 | 28.77 | 27.82 | 28.34 | 383,641 | +0.85(+3.11%) |
Nov 16, 2023 | 27.49 | 28.07 | 27.19 | 27.49 | 429,746 | -0.29(-1.04%) |
Nov 15, 2023 | 27.46 | 28.16 | 27.36 | 27.78 | 372,370 | +0.55(+2.01%) |
Nov 14, 2023 | 26.84 | 27.76 | 26.81 | 27.23 | 843,029 | +1.30(+5.02%) |
Nov 13, 2023 | 25.32 | 26.33 | 25.09 | 25.93 | 572,171 | +0.62(+2.43%) |
Nov 10, 2023 | 25.23 | 25.52 | 24.63 | 25.31 | 601,470 | +0.32(+1.27%) |
Nov 09, 2023 | 25.58 | 26.41 | 24.92 | 25.00 | 754,790 | -0.33(-1.29%) |
Nov 08, 2023 | 24.86 | 25.89 | 24.73 | 25.32 | 923,936 | +0.49(+1.96%) |
Nov 07, 2023 | 22.81 | 24.88 | 22.57 | 24.84 | 1,477,687 | +2.15(+9.45%) |
Nov 06, 2023 | 21.90 | 23.47 | 21.16 | 22.69 | 1,573,052 | +4.03(+21.57%) |
Nov 03, 2023 | 18.68 | 19.00 | 18.60 | 18.67 | 437,424 | +0.23(+1.27%) |
Nov 02, 2023 | 18.10 | 18.86 | 17.88 | 18.43 | 483,985 | +0.19(+1.03%) |
Nov 01, 2023 | 18.27 | 18.31 | 17.64 | 18.24 | 407,887 | -0.01(-0.05%) |
Oct 31, 2023 | 18.24 | 18.31 | 17.82 | 18.25 | 465,361 | -0.02(-0.11%) |
Oct 30, 2023 | 19.18 | 19.18 | 18.14 | 18.27 | 536,985 | -0.76(-4.02%) |
Oct 27, 2023 | 19.40 | 19.49 | 18.93 | 19.04 | 345,444 | -0.39(-1.99%) |
Oct 26, 2023 | 19.41 | 19.70 | 18.86 | 19.43 | 482,863 | -0.14(-0.71%) |
Oct 25, 2023 | 19.89 | 19.96 | 19.55 | 19.56 | 390,419 | -0.46(-2.28%) |
Oct 24, 2023 | 19.84 | 20.07 | 19.54 | 20.02 | 242,551 | +0.26(+1.31%) |
Oct 23, 2023 | 19.86 | 19.95 | 19.66 | 19.76 | 201,394 | -0.10(-0.50%) |
Oct 20, 2023 | 20.17 | 20.20 | 19.76 | 19.86 | 224,893 | -0.28(-1.38%) |
Oct 19, 2023 | 20.30 | 20.32 | 20.02 | 20.14 | 194,433 | -0.15(-0.73%) |
Oct 18, 2023 | 20.53 | 20.71 | 20.25 | 20.29 | 184,249 | -0.34(-1.64%) |
Oct 17, 2023 | 20.56 | 20.79 | 20.49 | 20.63 | 256,278 | +0.03(+0.14%) |
Oct 16, 2023 | 20.29 | 20.91 | 20.38 | 20.60 | 379,758 | +0.37(+1.82%) |
Oct 13, 2023 | 20.66 | 20.67 | 20.08 | 20.23 | 233,104 | -0.30(-1.48%) |
Oct 12, 2023 | 20.64 | 20.64 | 20.33 | 20.53 | 285,305 | -0.09(-0.46%) |
Oct 11, 2023 | 21.39 | 21.55 | 20.59 | 20.63 | 231,544 | -0.74(-3.48%) |
Oct 10, 2023 | 21.35 | 21.73 | 21.29 | 21.37 | 255,554 | -0.08(-0.37%) |
Oct 09, 2023 | 21.57 | 21.85 | 21.23 | 21.45 | 172,196 | -0.32(-1.46%) |
Oct 06, 2023 | 21.45 | 21.97 | 21.24 | 21.77 | 253,194 | +0.17(+0.78%) |
Oct 05, 2023 | 22.30 | 22.36 | 21.56 | 21.60 | 271,215 | -0.75(-3.38%) |
Oct 04, 2023 | 22.01 | 22.42 | 21.81 | 22.36 | 218,773 | +0.36(+1.63%) |
Oct 03, 2023 | 21.70 | 22.10 | 21.55 | 22.00 | 202,598 | +0.03(+0.14%) |
Oct 02, 2023 | 22.01 | 22.09 | 21.72 | 21.97 | 280,411 | -0.13(-0.58%) |
Sep 29, 2023 | 22.46 | 22.46 | 21.89 | 22.10 | 380,185 | -0.12(-0.54%) |
Sep 28, 2023 | 21.92 | 22.42 | 21.84 | 22.22 | 228,335 | +0.26(+1.18%) |
Sep 27, 2023 | 21.61 | 22.27 | 21.44 | 21.96 | 278,247 | +0.45(+2.08%) |
Sep 26, 2023 | 22.49 | 22.69 | 21.40 | 21.51 | 405,047 | -1.22(-5.37%) |
Sep 25, 2023 | 22.78 | 22.83 | 22.70 | 22.73 | 310,633 | -0.17(-0.74%) |
Sep 22, 2023 | 22.87 | 23.33 | 22.85 | 22.90 | 344,308 | +0.06(+0.26%) |
Sep 21, 2023 | 22.49 | 22.99 | 22.35 | 22.84 | 356,809 | +0.16(+0.70%) |
Sep 20, 2023 | 22.71 | 23.04 | 22.36 | 22.68 | 454,661 | +0.19(+0.84%) |
Sep 19, 2023 | 23.00 | 23.33 | 22.40 | 22.49 | 390,613 | -0.60(-2.58%) |
Sep 18, 2023 | 23.20 | 23.34 | 22.90 | 23.09 | 355,487 | -0.20(-0.85%) |
Sep 15, 2023 | 23.94 | 24.19 | 23.28 | 23.29 | 568,893 | -0.43(-1.80%) |
Sep 14, 2023 | 23.82 | 24.07 | 23.63 | 23.72 | 351,440 | -0.09(-0.38%) |
Sep 13, 2023 | 23.78 | 24.13 | 23.55 | 23.80 | 380,900 | -0.05(-0.21%) |
Sep 12, 2023 | 24.02 | 24.21 | 23.70 | 23.85 | 306,669 | -0.25(-1.03%) |
Sep 11, 2023 | 23.40 | 24.26 | 23.35 | 24.10 | 584,254 | +0.77(+3.32%) |
Sep 08, 2023 | 23.34 | 23.53 | 23.09 | 23.33 | 314,735 | +0.00(+0.00%) |
Sep 07, 2023 | 23.54 | 23.83 | 23.11 | 23.33 | 382,830 | -0.53(-2.21%) |
Sep 06, 2023 | 23.98 | 24.32 | 23.80 | 23.85 | 315,854 | -0.24(-0.99%) |
Sep 05, 2023 | 24.90 | 24.95 | 23.92 | 24.09 | 656,920 | +0.07(+0.29%) |