Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.45 | 0 | -0.16(-0.78%) | |||
Nov 29, 2023 | 21.09 | 21.26 | 20.46 | 20.61 | 2,228,605 | -0.38(-1.81%) |
Nov 28, 2023 | 21.05 | 21.33 | 20.95 | 20.99 | 1,120,732 | -0.10(-0.47%) |
Nov 27, 2023 | 20.95 | 21.17 | 20.87 | 21.09 | 1,295,702 | +0.08(+0.38%) |
Nov 24, 2023 | 21.06 | 21.40 | 21.01 | 21.01 | 121,071 | -0.14(-0.66%) |
Nov 22, 2023 | 20.69 | 21.17 | 20.62 | 21.15 | 316,922 | +0.20(+0.95%) |
Nov 21, 2023 | 20.90 | 20.99 | 20.70 | 20.95 | 407,152 | -0.09(-0.43%) |
Nov 20, 2023 | 20.92 | 21.20 | 20.89 | 21.04 | 825,357 | +0.15(+0.72%) |
Nov 17, 2023 | 20.63 | 21.11 | 20.63 | 20.89 | 543,350 | +0.30(+1.46%) |
Nov 16, 2023 | 21.00 | 21.09 | 20.40 | 20.59 | 213,584 | -0.55(-2.60%) |
Nov 15, 2023 | 20.80 | 21.42 | 20.80 | 21.14 | 603,988 | +0.01(+0.05%) |
Nov 14, 2023 | 20.91 | 21.30 | 20.91 | 21.13 | 446,787 | +0.26(+1.25%) |
Nov 13, 2023 | 20.57 | 20.96 | 20.57 | 20.87 | 324,666 | +0.12(+0.58%) |
Nov 10, 2023 | 20.50 | 20.81 | 20.41 | 20.75 | 503,389 | +0.40(+1.97%) |
Nov 09, 2023 | 20.67 | 20.76 | 20.34 | 20.35 | 231,818 | -0.28(-1.36%) |
Nov 08, 2023 | 20.73 | 20.89 | 20.60 | 20.63 | 360,323 | -0.22(-1.06%) |
Nov 07, 2023 | 21.11 | 21.11 | 20.68 | 20.85 | 294,614 | -0.50(-2.34%) |
Nov 06, 2023 | 21.65 | 21.84 | 21.34 | 21.35 | 261,254 | -0.14(-0.65%) |
Nov 03, 2023 | 22.00 | 22.00 | 21.23 | 21.49 | 640,735 | -0.48(-2.18%) |
Nov 02, 2023 | 21.55 | 22.28 | 21.50 | 21.97 | 335,485 | +0.60(+2.81%) |
Nov 01, 2023 | 21.20 | 21.72 | 21.17 | 21.37 | 356,912 | +0.12(+0.56%) |
Oct 31, 2023 | 20.61 | 21.26 | 20.58 | 21.25 | 262,156 | +0.61(+2.96%) |
Oct 30, 2023 | 20.79 | 20.90 | 20.42 | 20.64 | 339,734 | +0.04(+0.19%) |
Oct 27, 2023 | 20.73 | 20.73 | 20.24 | 20.60 | 332,291 | -0.16(-0.77%) |
Oct 26, 2023 | 20.56 | 20.85 | 20.26 | 20.76 | 303,236 | +0.11(+0.52%) |
Oct 25, 2023 | 21.07 | 21.14 | 20.65 | 20.65 | 253,374 | -0.29(-1.41%) |
Oct 24, 2023 | 21.29 | 21.35 | 20.95 | 20.95 | 157,599 | -0.22(-1.02%) |
Oct 23, 2023 | 21.31 | 21.31 | 20.96 | 21.16 | 352,894 | -0.14(-0.65%) |
Oct 20, 2023 | 21.61 | 21.63 | 21.30 | 21.30 | 539,852 | -0.28(-1.28%) |
Oct 19, 2023 | 21.72 | 21.84 | 21.51 | 21.58 | 236,440 | -0.15(-0.68%) |
Oct 18, 2023 | 21.35 | 21.77 | 21.20 | 21.72 | 426,517 | +0.55(+2.60%) |
Oct 17, 2023 | 20.97 | 21.33 | 20.97 | 21.17 | 670,316 | +0.17(+0.80%) |
Oct 16, 2023 | 20.62 | 21.05 | 20.62 | 21.01 | 370,524 | +0.47(+2.30%) |
Oct 13, 2023 | 20.73 | 20.77 | 20.52 | 20.53 | 554,606 | +0.12(+0.58%) |
Oct 12, 2023 | 20.74 | 20.74 | 20.30 | 20.42 | 944,916 | -0.29(-1.38%) |
Oct 11, 2023 | 20.63 | 20.78 | 20.42 | 20.70 | 786,574 | -0.10(-0.47%) |
Oct 10, 2023 | 20.42 | 20.86 | 20.42 | 20.80 | 329,385 | +0.34(+1.68%) |
Oct 09, 2023 | 20.40 | 20.55 | 20.08 | 20.46 | 402,069 | +0.30(+1.46%) |
Oct 06, 2023 | 20.35 | 20.40 | 20.10 | 20.16 | 328,859 | -0.10(-0.49%) |
Oct 05, 2023 | 19.94 | 20.39 | 19.94 | 20.26 | 380,150 | +0.11(+0.54%) |
Oct 04, 2023 | 20.61 | 20.61 | 19.90 | 20.15 | 381,011 | -0.61(-2.94%) |
Oct 03, 2023 | 21.21 | 21.25 | 20.47 | 20.76 | 549,654 | -0.68(-3.17%) |
Oct 02, 2023 | 21.56 | 21.69 | 21.31 | 21.44 | 524,548 | -0.16(-0.73%) |
Sep 29, 2023 | 22.14 | 22.16 | 21.53 | 21.60 | 588,313 | -0.56(-2.53%) |
Sep 28, 2023 | 21.71 | 22.24 | 21.65 | 22.16 | 408,243 | +0.32(+1.49%) |
Sep 27, 2023 | 21.82 | 21.98 | 21.63 | 21.83 | 224,165 | +0.27(+1.23%) |
Sep 26, 2023 | 21.85 | 21.86 | 21.52 | 21.57 | 811,474 | -0.54(-2.45%) |
Sep 25, 2023 | 21.71 | 22.11 | 21.88 | 22.11 | 962,615 | +0.25(+1.12%) |
Sep 22, 2023 | 22.47 | 22.55 | 21.74 | 21.86 | 2,479,016 | -0.47(-2.11%) |
Sep 21, 2023 | 22.25 | 22.97 | 22.12 | 22.33 | 592,468 | +0.30(+1.34%) |
Sep 20, 2023 | 22.22 | 22.43 | 22.04 | 22.04 | 1,097,012 | -0.26(-1.15%) |
Sep 19, 2023 | 22.77 | 22.77 | 22.13 | 22.29 | 413,485 | -0.35(-1.56%) |
Sep 18, 2023 | 22.43 | 22.86 | 22.40 | 22.65 | 292,081 | +0.43(+1.95%) |
Sep 15, 2023 | 22.49 | 22.58 | 22.22 | 22.22 | 583,765 | -0.46(-2.04%) |
Sep 14, 2023 | 23.04 | 23.08 | 22.64 | 22.68 | 219,172 | -0.22(-0.94%) |
Sep 13, 2023 | 23.10 | 23.10 | 22.74 | 22.89 | 178,323 | -0.07(-0.30%) |
Sep 12, 2023 | 22.91 | 23.11 | 22.76 | 22.96 | 208,066 | +0.07(+0.30%) |
Sep 11, 2023 | 22.97 | 23.23 | 22.71 | 22.89 | 308,634 | +0.07(+0.30%) |
Sep 08, 2023 | 22.13 | 22.88 | 22.08 | 22.83 | 425,006 | +0.76(+3.43%) |
Sep 07, 2023 | 21.83 | 22.08 | 21.83 | 22.07 | 254,196 | +0.28(+1.26%) |
Sep 06, 2023 | 21.62 | 21.79 | 21.32 | 21.79 | 331,472 | +0.10(+0.45%) |
Sep 05, 2023 | 21.50 | 21.88 | 21.42 | 21.69 | 456,391 | +0.17(+0.78%) |
Sep 01, 2023 | 21.11 | 21.62 | 21.11 | 21.53 | 333,313 | +0.58(+2.77%) |
Aug 31, 2023 | 21.12 | 21.12 | 20.90 | 20.95 | 330,135 | -0.20(-0.93%) |
Aug 30, 2023 | 21.38 | 21.45 | 21.11 | 21.14 | 207,308 | -0.17(-0.78%) |
Aug 29, 2023 | 21.24 | 21.41 | 21.18 | 21.31 | 302,730 | -0.03(-0.14%) |
Aug 28, 2023 | 21.39 | 21.66 | 21.26 | 21.34 | 381,579 | -0.22(-1.00%) |
Aug 25, 2023 | 21.09 | 21.76 | 21.09 | 21.56 | 297,823 | +0.38(+1.81%) |
Aug 24, 2023 | 20.85 | 21.30 | 20.85 | 21.17 | 1,219,498 | +0.18(+0.84%) |
Aug 23, 2023 | 21.14 | 21.35 | 20.85 | 21.00 | 310,728 | -0.36(-1.70%) |
Aug 22, 2023 | 21.29 | 21.56 | 21.23 | 21.36 | 430,845 | -0.10(-0.46%) |
Aug 21, 2023 | 21.66 | 21.74 | 21.21 | 21.46 | 511,091 | -0.23(-1.04%) |
Aug 18, 2023 | 21.39 | 21.73 | 21.37 | 21.68 | 1,064,652 | +0.26(+1.19%) |
Aug 17, 2023 | 21.57 | 21.64 | 21.32 | 21.43 | 917,511 | +0.06(+0.28%) |
Aug 16, 2023 | 20.94 | 21.92 | 20.86 | 21.37 | 3,535,296 | +0.42(+2.02%) |
Aug 15, 2023 | 21.03 | 21.06 | 20.72 | 20.95 | 538,283 | -0.25(-1.16%) |
Aug 14, 2023 | 21.39 | 21.48 | 21.07 | 21.19 | 255,641 | -0.19(-0.87%) |
Aug 11, 2023 | 21.08 | 21.40 | 21.08 | 21.38 | 350,056 | +0.30(+1.40%) |
Aug 10, 2023 | 21.10 | 21.45 | 21.00 | 21.08 | 212,047 | -0.04(-0.19%) |
Aug 09, 2023 | 20.52 | 21.36 | 20.49 | 21.12 | 847,632 | +0.60(+2.92%) |
Aug 08, 2023 | 19.48 | 20.61 | 19.07 | 20.52 | 2,332,137 | +1.04(+5.35%) |
Aug 07, 2023 | 19.44 | 19.84 | 19.27 | 19.48 | 1,785,970 | +0.06(+0.30%) |
Aug 04, 2023 | 19.12 | 20.12 | 19.12 | 19.42 | 897,207 | +0.44(+2.33%) |
Aug 03, 2023 | 18.44 | 19.80 | 17.76 | 18.98 | 724,900 | -0.54(-2.77%) |
Aug 02, 2023 | 19.30 | 19.72 | 19.30 | 19.52 | 223,462 | -0.23(-1.15%) |
Aug 01, 2023 | 19.03 | 19.75 | 18.99 | 19.75 | 270,670 | +0.57(+2.97%) |
Jul 31, 2023 | 18.73 | 19.24 | 18.73 | 19.18 | 339,708 | +0.31(+1.67%) |
Jul 28, 2023 | 18.49 | 18.92 | 18.42 | 18.86 | 396,520 | +0.28(+1.48%) |
Jul 27, 2023 | 18.97 | 18.97 | 18.41 | 18.59 | 341,629 | -0.13(-0.67%) |
Jul 26, 2023 | 18.70 | 19.00 | 18.63 | 18.71 | 224,052 | +0.01(+0.05%) |
Jul 25, 2023 | 18.87 | 18.90 | 18.62 | 18.70 | 129,289 | -0.07(-0.36%) |
Jul 24, 2023 | 18.30 | 19.01 | 18.30 | 18.77 | 223,363 | +0.45(+2.48%) |
Jul 21, 2023 | 18.16 | 18.50 | 17.99 | 18.32 | 174,291 | +0.08(+0.42%) |
Jul 20, 2023 | 18.31 | 18.40 | 18.11 | 18.24 | 84,887 | +0.08(+0.43%) |
Jul 19, 2023 | 18.17 | 18.36 | 18.12 | 18.16 | 137,133 | +0.00(+0.00%) |
Jul 18, 2023 | 18.01 | 18.41 | 18.01 | 18.16 | 98,913 | +0.11(+0.59%) |
Jul 17, 2023 | 18.15 | 18.15 | 17.66 | 18.06 | 51,520 | -0.16(-0.90%) |
Jul 14, 2023 | 18.41 | 18.41 | 18.00 | 18.22 | 97,519 | -0.19(-1.05%) |
Jul 13, 2023 | 18.50 | 18.50 | 18.34 | 18.41 | 50,483 | -0.05(-0.26%) |
Jul 12, 2023 | 18.46 | 18.74 | 18.31 | 18.46 | 158,909 | +0.09(+0.47%) |
Jul 11, 2023 | 18.12 | 18.42 | 18.04 | 18.37 | 124,816 | +0.36(+1.98%) |
Jul 10, 2023 | 18.03 | 18.07 | 17.90 | 18.02 | 111,835 | +0.07(+0.38%) |
Jul 07, 2023 | 17.69 | 18.07 | 17.69 | 17.95 | 72,103 | +0.27(+1.53%) |
Jul 06, 2023 | 17.81 | 17.81 | 17.40 | 17.68 | 147,920 | -0.12(-0.65%) |
Jul 05, 2023 | 17.98 | 18.11 | 17.73 | 17.79 | 110,776 | -0.17(-0.97%) |
Jul 03, 2023 | 17.91 | 18.18 | 17.89 | 17.97 | 76,846 | +0.11(+0.59%) |
Jun 30, 2023 | 17.82 | 17.94 | 17.64 | 17.86 | 142,935 | +0.03(+0.16%) |
Jun 29, 2023 | 17.50 | 17.83 | 17.42 | 17.83 | 176,626 | +0.39(+2.21%) |
Jun 28, 2023 | 17.23 | 17.45 | 17.06 | 17.45 | 153,311 | +0.22(+1.29%) |
Jun 27, 2023 | 17.09 | 17.23 | 17.03 | 17.23 | 61,539 | +0.13(+0.73%) |
Jun 26, 2023 | 16.68 | 17.19 | 16.68 | 17.10 | 198,677 | +0.35(+2.07%) |
Jun 23, 2023 | 17.12 | 17.23 | 16.70 | 16.75 | 68,986 | -0.41(-2.36%) |
Jun 22, 2023 | 17.56 | 17.56 | 17.10 | 17.16 | 144,065 | -0.45(-2.58%) |
Jun 21, 2023 | 17.35 | 17.73 | 17.35 | 17.61 | 131,057 | +0.27(+1.56%) |
Jun 20, 2023 | 17.69 | 17.69 | 17.28 | 17.34 | 147,414 | -0.37(-2.07%) |
Jun 16, 2023 | 17.85 | 18.00 | 17.39 | 17.71 | 1,027,458 | -0.24(-1.34%) |
Jun 15, 2023 | 17.64 | 17.96 | 17.53 | 17.95 | 434,722 | +0.41(+2.31%) |
Jun 14, 2023 | 17.50 | 17.66 | 17.26 | 17.54 | 244,076 | +0.15(+0.89%) |
Jun 13, 2023 | 17.43 | 17.88 | 17.24 | 17.39 | 199,067 | -0.09(-0.50%) |
Jun 12, 2023 | 17.47 | 17.67 | 17.12 | 17.48 | 182,195 | +0.02(+0.11%) |
Jun 09, 2023 | 17.76 | 18.10 | 17.44 | 17.46 | 160,158 | -0.24(-1.36%) |
Jun 08, 2023 | 17.62 | 17.85 | 17.50 | 17.70 | 183,731 | +0.08(+0.44%) |
Jun 07, 2023 | 17.23 | 17.80 | 17.07 | 17.62 | 459,785 | +0.34(+1.96%) |
Jun 06, 2023 | 17.06 | 17.51 | 16.77 | 17.28 | 164,517 | +0.22(+1.30%) |
Jun 05, 2023 | 17.09 | 17.21 | 16.85 | 17.06 | 129,367 | +0.06(+0.34%) |
Jun 02, 2023 | 16.81 | 17.20 | 16.64 | 17.00 | 238,168 | +0.29(+1.73%) |
Jun 01, 2023 | 16.68 | 16.87 | 16.51 | 16.71 | 99,400 | +0.14(+0.82%) |
May 31, 2023 | 16.63 | 16.82 | 16.42 | 16.58 | 498,580 | -0.19(-1.15%) |
May 30, 2023 | 16.89 | 16.90 | 16.37 | 16.77 | 232,327 | -0.05(-0.29%) |
May 26, 2023 | 16.91 | 17.12 | 16.81 | 16.82 | 322,252 | -0.09(-0.51%) |
May 25, 2023 | 17.03 | 17.04 | 16.67 | 16.91 | 158,654 | -0.18(-1.07%) |
May 24, 2023 | 17.23 | 17.23 | 16.87 | 17.09 | 402,978 | -0.14(-0.78%) |
May 23, 2023 | 16.96 | 17.51 | 16.87 | 17.23 | 289,876 | +0.32(+1.88%) |
May 22, 2023 | 16.49 | 17.01 | 16.42 | 16.91 | 163,082 | +0.36(+2.16%) |
May 19, 2023 | 16.53 | 16.66 | 16.44 | 16.55 | 106,834 | +0.03(+0.18%) |
May 18, 2023 | 16.22 | 16.58 | 16.08 | 16.52 | 133,058 | +0.26(+1.60%) |
May 17, 2023 | 16.08 | 16.37 | 15.84 | 16.26 | 135,053 | +0.15(+0.96%) |
May 16, 2023 | 16.17 | 16.41 | 15.99 | 16.11 | 165,925 | -0.12(-0.71%) |
May 15, 2023 | 15.83 | 16.29 | 15.81 | 16.22 | 177,669 | +0.33(+2.07%) |
May 12, 2023 | 15.99 | 15.99 | 15.81 | 15.89 | 142,098 | -0.04(-0.24%) |
May 11, 2023 | 15.76 | 15.95 | 15.75 | 15.93 | 1,194,727 | +0.12(+0.73%) |
May 10, 2023 | 15.71 | 15.83 | 15.55 | 15.82 | 144,370 | +0.04(+0.24%) |
May 09, 2023 | 15.54 | 15.87 | 15.54 | 15.78 | 99,433 | +0.17(+1.11%) |
May 08, 2023 | 15.78 | 15.98 | 15.48 | 15.60 | 131,883 | -0.22(-1.40%) |
May 05, 2023 | 15.66 | 15.88 | 15.59 | 15.83 | 233,330 | +0.35(+2.25%) |
May 04, 2023 | 16.17 | 16.28 | 14.98 | 15.48 | 282,649 | +0.11(+0.69%) |
May 03, 2023 | 15.66 | 15.75 | 15.32 | 15.37 | 93,617 | -0.20(-1.30%) |
May 02, 2023 | 15.88 | 15.93 | 15.50 | 15.57 | 144,843 | -0.29(-1.83%) |