Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.45 | 16.45 | 15.87 | 16.37 | 1,643,420 | +0.03(+0.18%) |
Nov 29, 2023 | 16.55 | 17.00 | 16.15 | 16.34 | 1,184,809 | -0.06(-0.37%) |
Nov 28, 2023 | 16.28 | 16.50 | 16.07 | 16.40 | 2,473,037 | +0.02(+0.12%) |
Nov 27, 2023 | 15.90 | 16.39 | 15.68 | 16.38 | 1,123,158 | +0.25(+1.55%) |
Nov 24, 2023 | 15.53 | 16.15 | 15.53 | 16.13 | 508,826 | +0.36(+2.28%) |
Nov 22, 2023 | 15.32 | 15.86 | 15.14 | 15.77 | 1,068,914 | +0.71(+4.71%) |
Nov 21, 2023 | 15.65 | 15.65 | 15.05 | 15.06 | 973,395 | -0.85(-5.34%) |
Nov 20, 2023 | 15.68 | 16.11 | 15.39 | 15.91 | 917,807 | +0.07(+0.44%) |
Nov 17, 2023 | 15.99 | 16.07 | 15.55 | 15.84 | 2,231,796 | -0.07(-0.44%) |
Nov 16, 2023 | 15.68 | 16.06 | 15.52 | 15.91 | 927,803 | +0.04(+0.25%) |
Nov 15, 2023 | 15.58 | 16.36 | 15.53 | 15.87 | 1,492,291 | +0.40(+2.59%) |
Nov 14, 2023 | 15.08 | 15.76 | 14.82 | 15.47 | 1,995,453 | +1.14(+7.96%) |
Nov 13, 2023 | 14.35 | 14.40 | 13.94 | 14.33 | 924,428 | -0.27(-1.85%) |
Nov 10, 2023 | 14.02 | 14.71 | 13.79 | 14.60 | 1,491,533 | +0.83(+6.03%) |
Nov 09, 2023 | 14.62 | 14.75 | 13.64 | 13.77 | 1,439,845 | -0.78(-5.36%) |
Nov 08, 2023 | 14.77 | 15.06 | 14.36 | 14.55 | 668,201 | -0.25(-1.69%) |
Nov 07, 2023 | 14.48 | 15.10 | 14.48 | 14.80 | 1,315,281 | +0.20(+1.37%) |
Nov 06, 2023 | 14.79 | 14.85 | 14.24 | 14.60 | 1,201,232 | -0.12(-0.82%) |
Nov 03, 2023 | 14.60 | 15.27 | 14.56 | 14.72 | 2,204,033 | +0.45(+3.15%) |
Nov 02, 2023 | 14.03 | 14.40 | 13.44 | 14.27 | 1,907,530 | +0.84(+6.25%) |
Nov 01, 2023 | 13.76 | 13.97 | 13.35 | 13.43 | 2,111,723 | -0.53(-3.80%) |
Oct 31, 2023 | 13.73 | 14.22 | 13.52 | 13.96 | 2,002,841 | +0.27(+1.97%) |
Oct 30, 2023 | 14.36 | 14.66 | 13.13 | 13.69 | 3,873,920 | -0.81(-5.59%) |
Oct 27, 2023 | 15.31 | 15.37 | 14.44 | 14.50 | 4,386,672 | -0.84(-5.48%) |
Oct 26, 2023 | 15.31 | 15.55 | 14.91 | 15.34 | 1,097,157 | +0.06(+0.39%) |
Oct 25, 2023 | 15.69 | 15.93 | 15.06 | 15.28 | 1,890,294 | -0.82(-5.09%) |
Oct 24, 2023 | 16.29 | 16.49 | 15.68 | 16.10 | 3,240,073 | +0.28(+1.77%) |
Oct 23, 2023 | 16.38 | 17.04 | 15.81 | 15.82 | 3,599,690 | -0.67(-4.06%) |
Oct 20, 2023 | 16.22 | 16.86 | 15.81 | 16.49 | 6,870,351 | +0.51(+3.19%) |
Oct 19, 2023 | 16.63 | 17.10 | 15.24 | 15.98 | 23,309,604 | -3.94(-19.78%) |
Oct 18, 2023 | 20.92 | 21.07 | 19.53 | 19.92 | 1,800,861 | -1.57(-7.31%) |
Oct 17, 2023 | 21.89 | 22.16 | 21.34 | 21.49 | 2,426,569 | -0.91(-4.06%) |
Oct 16, 2023 | 21.86 | 22.47 | 21.76 | 22.40 | 1,353,609 | +0.48(+2.19%) |
Oct 13, 2023 | 23.37 | 23.37 | 21.66 | 21.92 | 1,441,988 | -1.50(-6.40%) |
Oct 12, 2023 | 23.90 | 23.92 | 23.05 | 23.42 | 1,572,520 | -0.48(-2.01%) |
Oct 11, 2023 | 23.44 | 23.90 | 23.11 | 23.90 | 1,563,864 | +0.50(+2.14%) |
Oct 10, 2023 | 21.84 | 23.54 | 21.84 | 23.40 | 1,572,582 | +1.39(+6.32%) |
Oct 09, 2023 | 22.35 | 22.53 | 21.74 | 22.01 | 1,116,479 | -0.65(-2.87%) |
Oct 06, 2023 | 21.98 | 23.00 | 21.98 | 22.66 | 2,068,334 | +0.37(+1.66%) |
Oct 05, 2023 | 24.59 | 24.66 | 22.29 | 22.29 | 2,740,682 | -2.45(-9.90%) |
Oct 04, 2023 | 25.22 | 25.30 | 24.36 | 24.74 | 1,264,581 | -0.40(-1.59%) |
Oct 03, 2023 | 25.25 | 25.67 | 25.07 | 25.14 | 745,031 | -0.07(-0.28%) |
Oct 02, 2023 | 25.70 | 25.95 | 24.80 | 25.21 | 1,151,050 | -0.54(-2.10%) |
Sep 29, 2023 | 26.36 | 26.60 | 25.69 | 25.75 | 1,062,099 | -0.29(-1.11%) |
Sep 28, 2023 | 25.47 | 26.24 | 25.36 | 26.04 | 1,203,371 | +0.59(+2.32%) |
Sep 27, 2023 | 25.45 | 25.61 | 25.01 | 25.45 | 1,248,430 | +0.04(+0.16%) |
Sep 26, 2023 | 25.90 | 26.39 | 25.39 | 25.41 | 1,360,970 | -0.55(-2.12%) |
Sep 25, 2023 | 25.93 | 26.23 | 25.69 | 25.96 | 984,153 | -0.17(-0.65%) |
Sep 22, 2023 | 25.52 | 26.47 | 25.32 | 26.13 | 1,164,470 | +0.91(+3.61%) |
Sep 21, 2023 | 25.24 | 25.73 | 24.78 | 25.22 | 1,173,476 | -0.26(-1.02%) |
Sep 20, 2023 | 25.08 | 25.94 | 24.58 | 25.48 | 2,405,711 | +0.41(+1.64%) |
Sep 19, 2023 | 25.02 | 26.23 | 24.97 | 25.07 | 2,690,696 | +0.78(+3.21%) |
Sep 18, 2023 | 24.81 | 24.99 | 24.19 | 24.29 | 1,371,383 | -0.69(-2.76%) |
Sep 15, 2023 | 25.09 | 25.95 | 24.70 | 24.98 | 4,216,548 | -0.20(-0.79%) |
Sep 14, 2023 | 24.20 | 25.23 | 23.20 | 25.18 | 9,148,366 | +2.31(+10.10%) |
Sep 13, 2023 | 22.68 | 22.95 | 22.04 | 22.87 | 3,435,256 | +0.15(+0.66%) |
Sep 12, 2023 | 23.21 | 23.25 | 22.71 | 22.72 | 1,117,875 | -0.64(-2.74%) |
Sep 11, 2023 | 24.62 | 24.67 | 23.14 | 23.36 | 1,383,045 | -0.85(-3.51%) |
Sep 08, 2023 | 24.78 | 24.85 | 23.77 | 24.21 | 849,863 | -0.45(-1.82%) |
Sep 07, 2023 | 24.07 | 24.88 | 23.93 | 24.66 | 1,685,276 | -0.94(-3.67%) |
Sep 06, 2023 | 27.04 | 27.06 | 25.12 | 25.60 | 1,395,314 | +0.24(+0.95%) |
Sep 05, 2023 | 26.27 | 26.40 | 25.34 | 25.36 | 724,786 | -1.20(-4.52%) |