Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.54 | 22.69 | 22.31 | 22.50 | 4,547,014 | -0.04(-0.18%) |
Nov 29, 2023 | 21.99 | 22.75 | 21.99 | 22.54 | 3,902,122 | +0.55(+2.48%) |
Nov 28, 2023 | 22.45 | 22.45 | 21.95 | 21.99 | 1,776,756 | -0.43(-1.90%) |
Nov 27, 2023 | 22.15 | 22.56 | 22.12 | 22.42 | 3,190,008 | -0.23(-1.01%) |
Nov 24, 2023 | 22.57 | 22.70 | 22.50 | 22.65 | 756,951 | +0.12(+0.53%) |
Nov 22, 2023 | 22.44 | 22.72 | 22.26 | 22.53 | 1,259,806 | +0.17(+0.75%) |
Nov 21, 2023 | 22.39 | 22.47 | 22.28 | 22.36 | 2,054,211 | -0.01(-0.04%) |
Nov 20, 2023 | 22.03 | 22.39 | 21.87 | 22.37 | 2,573,668 | +0.38(+1.71%) |
Nov 17, 2023 | 22.40 | 22.42 | 21.95 | 21.99 | 2,145,215 | -0.19(-0.85%) |
Nov 16, 2023 | 22.33 | 22.46 | 21.96 | 22.18 | 2,511,887 | -0.31(-1.37%) |
Nov 15, 2023 | 21.83 | 22.52 | 21.82 | 22.49 | 4,155,197 | +0.62(+2.81%) |
Nov 14, 2023 | 21.41 | 21.89 | 21.38 | 21.87 | 2,261,475 | +0.70(+3.33%) |
Nov 13, 2023 | 21.37 | 21.44 | 21.08 | 21.17 | 1,830,299 | -0.32(-1.48%) |
Nov 10, 2023 | 21.34 | 21.57 | 21.33 | 21.48 | 2,247,235 | +0.23(+1.07%) |
Nov 09, 2023 | 21.64 | 21.68 | 21.15 | 21.26 | 3,747,842 | -0.49(-2.24%) |
Nov 08, 2023 | 21.79 | 21.85 | 21.59 | 21.74 | 1,780,173 | +0.00(+0.00%) |
Nov 07, 2023 | 21.59 | 21.84 | 21.52 | 21.74 | 2,685,735 | -0.05(-0.23%) |
Nov 06, 2023 | 21.93 | 21.96 | 21.60 | 21.79 | 2,137,789 | -0.12(-0.54%) |
Nov 03, 2023 | 21.89 | 22.01 | 21.82 | 21.91 | 2,156,369 | +0.19(+0.87%) |
Nov 02, 2023 | 21.48 | 21.82 | 21.48 | 21.72 | 2,107,764 | +0.37(+1.72%) |
Nov 01, 2023 | 21.29 | 21.58 | 21.11 | 21.36 | 3,598,622 | +0.01(+0.05%) |
Oct 31, 2023 | 21.52 | 22.21 | 20.92 | 21.35 | 9,487,180 | +0.64(+3.07%) |
Oct 30, 2023 | 20.97 | 21.11 | 20.66 | 20.71 | 3,686,712 | -0.06(-0.29%) |
Oct 27, 2023 | 20.74 | 20.96 | 20.68 | 20.77 | 2,584,485 | -0.01(-0.05%) |
Oct 26, 2023 | 20.56 | 21.01 | 20.53 | 20.78 | 2,734,455 | +0.30(+1.45%) |
Oct 25, 2023 | 20.15 | 20.69 | 20.11 | 20.48 | 4,306,603 | +0.27(+1.33%) |
Oct 24, 2023 | 20.21 | 20.30 | 20.04 | 20.21 | 2,685,824 | +0.20(+0.99%) |
Oct 23, 2023 | 20.06 | 20.29 | 19.92 | 20.02 | 3,336,045 | -0.26(-1.27%) |
Oct 20, 2023 | 20.84 | 20.84 | 20.21 | 20.27 | 3,506,854 | -0.48(-2.30%) |
Oct 19, 2023 | 20.39 | 20.96 | 20.19 | 20.75 | 6,332,922 | -0.49(-2.29%) |
Oct 18, 2023 | 21.30 | 21.57 | 21.12 | 21.24 | 3,228,413 | -0.29(-1.34%) |
Oct 17, 2023 | 20.96 | 21.59 | 20.96 | 21.52 | 3,532,694 | +0.48(+2.26%) |
Oct 16, 2023 | 20.99 | 21.32 | 20.80 | 21.05 | 2,961,187 | +0.28(+1.34%) |
Oct 13, 2023 | 20.85 | 20.91 | 20.63 | 20.77 | 1,916,651 | +0.07(+0.34%) |
Oct 12, 2023 | 21.14 | 21.14 | 20.54 | 20.70 | 3,203,026 | -0.46(-2.16%) |
Oct 11, 2023 | 21.66 | 21.66 | 21.09 | 21.16 | 3,913,341 | -0.46(-2.11%) |
Oct 10, 2023 | 21.46 | 21.65 | 21.20 | 21.61 | 2,623,781 | +0.28(+1.30%) |
Oct 09, 2023 | 20.96 | 21.42 | 20.96 | 21.34 | 3,221,828 | +0.30(+1.42%) |
Oct 06, 2023 | 21.43 | 21.43 | 20.81 | 21.04 | 4,618,320 | -0.29(-1.35%) |
Oct 05, 2023 | 21.61 | 21.67 | 21.30 | 21.33 | 3,479,835 | -0.34(-1.56%) |
Oct 04, 2023 | 21.76 | 21.78 | 21.37 | 21.66 | 2,712,153 | +0.00(+0.00%) |
Oct 03, 2023 | 21.48 | 21.69 | 21.35 | 21.66 | 3,070,413 | -0.01(-0.05%) |
Oct 02, 2023 | 22.02 | 22.09 | 21.52 | 21.67 | 4,037,522 | -0.44(-1.97%) |
Sep 29, 2023 | 22.00 | 22.33 | 22.00 | 22.11 | 3,711,135 | +0.03(+0.13%) |
Sep 28, 2023 | 22.11 | 22.18 | 21.62 | 22.08 | 4,072,216 | +0.09(+0.41%) |
Sep 27, 2023 | 22.35 | 22.35 | 21.93 | 21.99 | 3,340,585 | -0.19(-0.85%) |
Sep 26, 2023 | 22.58 | 22.60 | 22.18 | 22.18 | 2,301,984 | -0.45(-1.97%) |
Sep 25, 2023 | 22.34 | 22.73 | 22.59 | 22.63 | 2,888,053 | +0.22(+0.97%) |
Sep 22, 2023 | 22.77 | 22.91 | 22.40 | 22.41 | 2,154,005 | -0.32(-1.40%) |
Sep 21, 2023 | 22.81 | 22.97 | 22.66 | 22.73 | 2,632,575 | +0.07(+0.31%) |
Sep 20, 2023 | 23.12 | 23.18 | 22.61 | 22.66 | 3,729,605 | -0.47(-2.02%) |
Sep 19, 2023 | 23.18 | 23.32 | 23.05 | 23.12 | 3,252,504 | +0.02(+0.09%) |
Sep 18, 2023 | 23.25 | 23.26 | 23.02 | 23.10 | 4,170,120 | -0.22(-0.94%) |
Sep 15, 2023 | 23.10 | 23.39 | 23.04 | 23.32 | 8,475,047 | +0.15(+0.64%) |
Sep 14, 2023 | 22.41 | 23.25 | 22.34 | 23.17 | 6,871,459 | +0.99(+4.47%) |
Sep 13, 2023 | 21.82 | 22.24 | 21.82 | 22.18 | 4,404,426 | +0.41(+1.86%) |
Sep 12, 2023 | 21.67 | 21.89 | 21.59 | 21.77 | 3,017,502 | +0.13(+0.59%) |
Sep 11, 2023 | 21.99 | 22.07 | 21.54 | 21.65 | 2,441,693 | -0.19(-0.86%) |
Sep 08, 2023 | 21.65 | 21.93 | 21.56 | 21.83 | 3,148,327 | +0.21(+0.96%) |
Sep 07, 2023 | 21.55 | 21.85 | 21.45 | 21.63 | 5,275,426 | +0.13(+0.60%) |
Sep 06, 2023 | 21.60 | 21.78 | 21.39 | 21.50 | 2,297,063 | -0.08(-0.37%) |
Sep 05, 2023 | 21.95 | 22.22 | 21.58 | 21.58 | 2,302,238 | -0.64(-2.89%) |