Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.53 | 24.64 | 24.26 | 24.57 | 1,235,664 | -0.04(-0.15%) |
Nov 29, 2023 | 24.64 | 24.89 | 24.39 | 24.61 | 664,126 | +0.57(+2.37%) |
Nov 28, 2023 | 23.68 | 24.16 | 23.62 | 24.04 | 1,186,737 | +0.40(+1.67%) |
Nov 27, 2023 | 23.58 | 23.87 | 23.42 | 23.64 | 1,294,867 | +0.00(+0.00%) |
Nov 24, 2023 | 23.53 | 23.81 | 23.42 | 23.64 | 465,496 | +0.12(+0.50%) |
Nov 22, 2023 | 23.44 | 23.54 | 23.02 | 23.53 | 596,120 | +0.27(+1.16%) |
Nov 21, 2023 | 23.36 | 23.51 | 23.18 | 23.26 | 974,770 | -0.31(-1.33%) |
Nov 20, 2023 | 23.18 | 23.64 | 22.93 | 23.57 | 1,064,135 | +0.28(+1.20%) |
Nov 17, 2023 | 23.66 | 23.91 | 23.24 | 23.29 | 1,536,655 | -0.47(-1.97%) |
Nov 16, 2023 | 23.52 | 23.94 | 23.38 | 23.76 | 1,101,745 | +0.29(+1.22%) |
Nov 15, 2023 | 23.12 | 24.05 | 23.00 | 23.47 | 1,671,242 | +0.45(+1.95%) |
Nov 14, 2023 | 21.83 | 23.06 | 21.62 | 23.02 | 1,233,344 | +1.90(+8.97%) |
Nov 13, 2023 | 21.04 | 21.56 | 20.99 | 21.13 | 720,757 | +0.02(+0.09%) |
Nov 10, 2023 | 21.38 | 21.40 | 20.90 | 21.11 | 919,503 | -0.16(-0.76%) |
Nov 09, 2023 | 21.67 | 21.78 | 21.17 | 21.27 | 680,919 | -0.32(-1.50%) |
Nov 08, 2023 | 21.77 | 21.83 | 21.26 | 21.59 | 1,023,791 | -0.25(-1.15%) |
Nov 07, 2023 | 22.00 | 22.06 | 21.33 | 21.85 | 1,010,229 | -0.31(-1.42%) |
Nov 06, 2023 | 22.35 | 22.41 | 21.77 | 22.16 | 1,447,714 | -0.02(-0.08%) |
Nov 03, 2023 | 22.74 | 22.82 | 21.90 | 22.18 | 1,577,130 | -0.19(-0.84%) |
Nov 02, 2023 | 21.35 | 22.49 | 21.34 | 22.37 | 1,718,633 | +1.29(+6.14%) |
Nov 01, 2023 | 20.38 | 21.11 | 20.36 | 21.07 | 1,204,558 | +0.63(+3.08%) |
Oct 31, 2023 | 21.15 | 21.33 | 20.32 | 20.44 | 1,334,118 | -0.66(-3.11%) |
Oct 30, 2023 | 21.01 | 21.26 | 20.74 | 21.10 | 741,392 | +0.36(+1.73%) |
Oct 27, 2023 | 21.21 | 21.32 | 20.61 | 20.74 | 859,622 | -0.58(-2.74%) |
Oct 26, 2023 | 21.57 | 21.88 | 21.25 | 21.32 | 1,052,541 | -0.17(-0.79%) |
Oct 25, 2023 | 21.75 | 22.03 | 21.45 | 21.50 | 828,174 | -0.40(-1.81%) |
Oct 24, 2023 | 21.81 | 22.18 | 21.68 | 21.89 | 1,300,946 | +0.47(+2.18%) |
Oct 23, 2023 | 20.66 | 21.81 | 20.57 | 21.42 | 1,718,938 | +0.57(+2.76%) |
Oct 20, 2023 | 20.55 | 21.11 | 20.53 | 20.85 | 1,707,128 | +0.26(+1.27%) |
Oct 19, 2023 | 20.35 | 20.71 | 20.18 | 20.59 | 1,978,983 | +0.19(+0.92%) |
Oct 18, 2023 | 20.81 | 20.92 | 19.86 | 20.40 | 1,728,003 | -0.58(-2.78%) |
Oct 17, 2023 | 20.60 | 21.35 | 20.60 | 20.98 | 990,295 | +0.06(+0.30%) |
Oct 16, 2023 | 20.56 | 21.13 | 20.05 | 20.92 | 1,733,722 | +0.35(+1.70%) |
Oct 13, 2023 | 21.30 | 21.42 | 20.50 | 20.57 | 960,261 | -0.52(-2.47%) |
Oct 12, 2023 | 21.59 | 21.71 | 21.05 | 21.09 | 811,953 | -0.47(-2.17%) |
Oct 11, 2023 | 21.64 | 22.06 | 21.34 | 21.56 | 1,227,094 | +0.12(+0.54%) |
Oct 10, 2023 | 20.38 | 21.50 | 20.38 | 21.44 | 1,553,006 | +1.21(+5.99%) |
Oct 09, 2023 | 20.49 | 20.80 | 19.99 | 20.23 | 1,041,581 | -0.39(-1.87%) |
Oct 06, 2023 | 20.26 | 20.71 | 19.56 | 20.62 | 1,517,432 | +0.18(+0.88%) |
Oct 05, 2023 | 20.21 | 20.89 | 20.15 | 20.44 | 1,459,593 | +0.15(+0.75%) |
Oct 04, 2023 | 19.99 | 20.41 | 19.68 | 20.28 | 1,401,695 | +0.49(+2.50%) |
Oct 03, 2023 | 20.23 | 20.49 | 19.59 | 19.79 | 1,923,747 | -0.62(-3.04%) |
Oct 02, 2023 | 21.51 | 21.64 | 20.40 | 20.41 | 1,806,274 | -1.10(-5.10%) |
Sep 29, 2023 | 22.28 | 22.58 | 21.31 | 21.50 | 2,243,808 | -0.68(-3.08%) |
Sep 28, 2023 | 23.13 | 23.34 | 21.87 | 22.19 | 2,625,141 | -0.88(-3.82%) |
Sep 27, 2023 | 24.43 | 24.76 | 22.98 | 23.07 | 2,501,749 | -1.43(-5.83%) |
Sep 26, 2023 | 24.55 | 24.69 | 24.41 | 24.50 | 1,281,388 | -0.23(-0.94%) |
Sep 25, 2023 | 24.38 | 24.83 | 24.63 | 24.73 | 575,038 | +0.15(+0.62%) |
Sep 22, 2023 | 24.16 | 24.63 | 24.04 | 24.58 | 617,387 | +0.43(+1.79%) |
Sep 21, 2023 | 24.57 | 24.69 | 24.15 | 24.15 | 457,357 | -0.73(-2.93%) |
Sep 20, 2023 | 24.94 | 25.24 | 24.77 | 24.87 | 572,550 | +0.04(+0.14%) |
Sep 19, 2023 | 25.17 | 25.33 | 24.81 | 24.84 | 602,862 | -0.31(-1.21%) |
Sep 18, 2023 | 25.21 | 25.37 | 24.92 | 25.14 | 520,915 | -0.07(-0.29%) |
Sep 15, 2023 | 25.07 | 25.34 | 24.94 | 25.21 | 946,746 | +0.13(+0.54%) |
Sep 14, 2023 | 24.60 | 25.18 | 24.60 | 25.08 | 682,671 | +0.73(+2.99%) |
Sep 13, 2023 | 24.26 | 24.39 | 24.15 | 24.35 | 518,172 | +0.11(+0.44%) |
Sep 12, 2023 | 23.78 | 24.38 | 23.78 | 24.24 | 514,239 | +0.35(+1.47%) |
Sep 11, 2023 | 23.80 | 24.15 | 23.69 | 23.89 | 437,576 | +0.12(+0.49%) |
Sep 08, 2023 | 23.40 | 23.87 | 23.31 | 23.78 | 832,877 | +0.47(+2.00%) |
Sep 07, 2023 | 22.98 | 23.52 | 22.81 | 23.31 | 2,199,197 | +0.29(+1.25%) |
Sep 06, 2023 | 24.42 | 24.48 | 22.91 | 23.02 | 1,944,303 | -1.53(-6.22%) |
Sep 05, 2023 | 24.80 | 24.93 | 24.50 | 24.55 | 728,866 | -0.32(-1.30%) |