Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.46 | 22.46 | 22.40 | 22.43 | 6,537,018 | -0.09(-0.38%) |
Nov 29, 2023 | 22.48 | 22.53 | 22.45 | 22.52 | 6,861,595 | +0.11(+0.47%) |
Nov 28, 2023 | 22.32 | 22.42 | 22.31 | 22.41 | 10,468,915 | +0.07(+0.34%) |
Nov 27, 2023 | 22.27 | 22.34 | 22.25 | 22.34 | 13,358,869 | +0.12(+0.52%) |
Nov 24, 2023 | 22.23 | 22.25 | 22.22 | 22.22 | 2,658,108 | -0.08(-0.36%) |
Nov 22, 2023 | 22.33 | 22.35 | 22.26 | 22.30 | 6,605,339 | +0.00(+0.00%) |
Nov 21, 2023 | 22.30 | 22.32 | 22.25 | 22.30 | 8,183,768 | +0.02(+0.09%) |
Nov 20, 2023 | 22.22 | 22.29 | 22.21 | 22.28 | 5,936,572 | +0.03(+0.13%) |
Nov 17, 2023 | 22.27 | 22.27 | 22.21 | 22.25 | 8,828,049 | +0.02(+0.09%) |
Nov 16, 2023 | 22.22 | 22.27 | 22.21 | 22.23 | 10,847,787 | +0.11(+0.47%) |
Nov 15, 2023 | 22.17 | 22.17 | 22.10 | 22.12 | 10,191,208 | -0.11(-0.52%) |
Nov 14, 2023 | 22.24 | 22.25 | 22.20 | 22.24 | 14,313,875 | +0.22(+1.00%) |
Nov 13, 2023 | 21.96 | 22.02 | 21.93 | 22.02 | 6,168,783 | +0.00(+0.00%) |
Nov 10, 2023 | 22.07 | 22.07 | 22.00 | 22.02 | 7,938,584 | +0.02(+0.09%) |
Nov 09, 2023 | 22.13 | 22.13 | 21.97 | 22.00 | 8,760,134 | -0.16(-0.72%) |
Nov 08, 2023 | 22.09 | 22.17 | 22.09 | 22.16 | 5,538,003 | +0.07(+0.34%) |
Nov 07, 2023 | 22.04 | 22.12 | 22.04 | 22.09 | 7,946,011 | +0.09(+0.41%) |
Nov 06, 2023 | 22.02 | 22.03 | 21.97 | 22.00 | 16,286,829 | -0.08(-0.36%) |
Nov 03, 2023 | 22.15 | 22.18 | 22.07 | 22.07 | 16,007,264 | +0.11(+0.52%) |
Nov 02, 2023 | 21.98 | 22.00 | 21.92 | 21.96 | 12,181,101 | +0.11(+0.50%) |
Nov 01, 2023 | 21.72 | 21.86 | 21.72 | 21.85 | 13,349,639 | +0.12(+0.55%) |
Oct 31, 2023 | 21.77 | 21.81 | 21.73 | 21.73 | 11,088,463 | -0.04(-0.18%) |
Oct 30, 2023 | 21.74 | 21.79 | 21.71 | 21.77 | 15,116,336 | -0.03(-0.14%) |
Oct 27, 2023 | 21.78 | 21.81 | 21.74 | 21.80 | 7,930,029 | +0.00(+0.00%) |
Oct 26, 2023 | 21.69 | 21.80 | 21.69 | 21.80 | 12,613,748 | +0.13(+0.60%) |
Oct 25, 2023 | 21.73 | 21.73 | 21.65 | 21.67 | 10,014,641 | -0.13(-0.62%) |
Oct 24, 2023 | 21.76 | 21.81 | 21.73 | 21.80 | 13,673,083 | +0.04(+0.21%) |
Oct 23, 2023 | 21.65 | 21.80 | 21.62 | 21.76 | 14,835,499 | +0.08(+0.37%) |
Oct 20, 2023 | 21.65 | 21.71 | 21.65 | 21.68 | 16,469,147 | +0.08(+0.37%) |
Oct 19, 2023 | 21.65 | 21.71 | 21.59 | 21.60 | 47,828,416 | -0.08(-0.37%) |
Oct 18, 2023 | 21.69 | 21.72 | 21.64 | 21.68 | 18,192,760 | -0.07(-0.32%) |
Oct 17, 2023 | 21.75 | 21.78 | 21.72 | 21.75 | 22,672,344 | -0.13(-0.59%) |
Oct 16, 2023 | 21.88 | 21.90 | 21.86 | 21.88 | 6,267,262 | -0.11(-0.50%) |
Oct 13, 2023 | 22.00 | 22.00 | 21.95 | 21.99 | 8,149,824 | +0.11(+0.53%) |
Oct 12, 2023 | 22.01 | 22.01 | 21.86 | 21.88 | 7,119,705 | -0.17(-0.77%) |
Oct 11, 2023 | 22.00 | 22.05 | 21.98 | 22.05 | 13,693,171 | +0.10(+0.43%) |
Oct 10, 2023 | 21.89 | 21.99 | 21.87 | 21.95 | 12,433,218 | -0.02(-0.07%) |
Oct 09, 2023 | 21.88 | 21.97 | 21.85 | 21.96 | 5,399,180 | +0.20(+0.90%) |
Oct 06, 2023 | 21.72 | 21.83 | 21.71 | 21.77 | 14,326,995 | -0.10(-0.46%) |
Oct 05, 2023 | 21.88 | 21.89 | 21.84 | 21.87 | 10,643,108 | +0.01(+0.05%) |
Oct 04, 2023 | 21.80 | 21.86 | 21.77 | 21.86 | 9,222,840 | +0.12(+0.55%) |
Oct 03, 2023 | 21.84 | 21.87 | 21.73 | 21.74 | 27,695,416 | -0.14(-0.62%) |
Oct 02, 2023 | 21.93 | 21.94 | 21.85 | 21.88 | 8,012,727 | -0.16(-0.75%) |
Sep 29, 2023 | 22.10 | 22.12 | 22.02 | 22.04 | 8,683,606 | +0.00(+0.00%) |
Sep 28, 2023 | 21.95 | 22.05 | 21.91 | 22.04 | 27,419,824 | +0.05(+0.25%) |
Sep 27, 2023 | 22.09 | 22.10 | 21.95 | 21.98 | 10,397,312 | -0.07(-0.29%) |
Sep 26, 2023 | 22.09 | 22.09 | 22.03 | 22.05 | 22,370,072 | -0.01(-0.05%) |
Sep 25, 2023 | 22.08 | 22.11 | 22.05 | 22.06 | 7,677,312 | -0.13(-0.59%) |
Sep 22, 2023 | 22.13 | 22.20 | 22.12 | 22.19 | 7,212,564 | +0.07(+0.32%) |
Sep 21, 2023 | 22.15 | 22.16 | 22.12 | 22.12 | 20,373,000 | -0.14(-0.63%) |
Sep 20, 2023 | 22.31 | 22.33 | 22.25 | 22.26 | 5,965,606 | -0.01(-0.04%) |
Sep 19, 2023 | 22.29 | 22.32 | 22.26 | 22.27 | 6,310,162 | -0.05(-0.25%) |
Sep 18, 2023 | 22.28 | 22.33 | 22.28 | 22.32 | 9,186,344 | +0.02(+0.09%) |
Sep 15, 2023 | 22.33 | 22.34 | 22.29 | 22.30 | 8,242,718 | -0.05(-0.20%) |
Sep 14, 2023 | 22.40 | 22.41 | 22.34 | 22.35 | 6,298,761 | -0.04(-0.18%) |
Sep 13, 2023 | 22.35 | 22.41 | 22.35 | 22.39 | 8,711,680 | +0.02(+0.09%) |
Sep 12, 2023 | 22.35 | 22.37 | 22.33 | 22.37 | 7,804,285 | +0.02(+0.09%) |
Sep 11, 2023 | 22.35 | 22.36 | 22.33 | 22.35 | 7,604,622 | -0.03(-0.13%) |
Sep 08, 2023 | 22.41 | 22.44 | 22.37 | 22.38 | 5,115,811 | +0.00(+0.00%) |
Sep 07, 2023 | 22.35 | 22.38 | 22.34 | 22.38 | 4,354,294 | +0.06(+0.27%) |
Sep 06, 2023 | 22.37 | 22.38 | 22.30 | 22.32 | 9,865,019 | -0.02(-0.09%) |
Sep 05, 2023 | 22.41 | 22.41 | 22.34 | 22.34 | 5,830,480 | -0.11(-0.49%) |