Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.72 | 22.14 | 21.69 | 22.06 | 2,252,512 | +0.18(+0.82%) |
Nov 29, 2023 | 22.04 | 22.17 | 21.70 | 21.88 | 603,300 | -0.04(-0.18%) |
Nov 28, 2023 | 21.63 | 22.32 | 21.50 | 21.92 | 935,806 | +0.25(+1.15%) |
Nov 27, 2023 | 22.00 | 22.00 | 21.58 | 21.67 | 814,878 | -0.31(-1.41%) |
Nov 24, 2023 | 22.64 | 22.64 | 21.94 | 21.98 | 463,846 | -0.31(-1.39%) |
Nov 23, 2023 | 22.30 | 22.42 | 22.19 | 22.29 | 207,628 | -0.01(-0.04%) |
Nov 22, 2023 | 22.18 | 22.46 | 22.18 | 22.30 | 508,088 | +0.07(+0.31%) |
Nov 21, 2023 | 22.55 | 22.56 | 22.05 | 22.23 | 683,550 | -0.38(-1.68%) |
Nov 20, 2023 | 22.52 | 22.69 | 22.40 | 22.61 | 466,868 | +0.09(+0.40%) |
Nov 17, 2023 | 22.42 | 22.56 | 22.24 | 22.52 | 632,958 | +0.10(+0.45%) |
Nov 16, 2023 | 22.62 | 22.69 | 22.26 | 22.42 | 720,862 | -0.11(-0.49%) |
Nov 15, 2023 | 22.06 | 22.60 | 22.00 | 22.53 | 908,826 | +0.61(+2.78%) |
Nov 14, 2023 | 20.86 | 22.04 | 20.86 | 21.92 | 1,372,680 | +1.02(+4.88%) |
Nov 13, 2023 | 21.35 | 21.37 | 20.82 | 20.90 | 1,257,743 | -0.67(-3.11%) |
Nov 10, 2023 | 21.45 | 22.00 | 21.24 | 21.57 | 1,055,873 | -0.45(-2.04%) |
Nov 09, 2023 | 21.85 | 22.12 | 21.59 | 22.02 | 1,411,770 | +0.44(+2.04%) |
Nov 08, 2023 | 21.65 | 21.69 | 21.28 | 21.58 | 751,744 | -0.21(-0.96%) |
Nov 07, 2023 | 22.33 | 22.37 | 21.66 | 21.79 | 927,396 | -0.62(-2.77%) |
Nov 06, 2023 | 22.33 | 22.65 | 22.07 | 22.41 | 898,717 | +0.08(+0.36%) |
Nov 03, 2023 | 21.66 | 22.37 | 21.40 | 22.33 | 1,464,265 | +0.75(+3.48%) |
Nov 02, 2023 | 20.20 | 21.62 | 20.20 | 21.58 | 1,109,754 | +1.40(+6.94%) |
Nov 01, 2023 | 19.66 | 20.18 | 19.60 | 20.18 | 1,197,582 | +0.69(+3.54%) |
Oct 31, 2023 | 20.09 | 20.20 | 19.36 | 19.49 | 1,321,187 | -0.54(-2.70%) |
Oct 30, 2023 | 19.90 | 20.16 | 19.71 | 20.03 | 553,606 | +0.17(+0.86%) |
Oct 27, 2023 | 20.38 | 20.50 | 19.76 | 19.86 | 867,360 | -0.51(-2.50%) |
Oct 26, 2023 | 20.84 | 21.11 | 20.26 | 20.37 | 1,201,566 | -0.49(-2.35%) |
Oct 25, 2023 | 20.23 | 20.90 | 20.23 | 20.86 | 681,273 | +0.44(+2.15%) |
Oct 24, 2023 | 20.53 | 21.09 | 20.42 | 20.42 | 882,226 | +0.03(+0.15%) |
Oct 23, 2023 | 19.99 | 20.67 | 19.91 | 20.39 | 619,204 | +0.34(+1.70%) |
Oct 20, 2023 | 20.15 | 20.49 | 19.96 | 20.05 | 1,551,961 | -0.27(-1.33%) |
Oct 19, 2023 | 20.64 | 20.78 | 20.14 | 20.32 | 780,980 | -0.29(-1.41%) |
Oct 18, 2023 | 21.33 | 21.35 | 20.56 | 20.61 | 1,127,925 | -0.86(-4.01%) |
Oct 17, 2023 | 21.31 | 21.90 | 21.31 | 21.47 | 807,582 | -0.01(-0.05%) |
Oct 16, 2023 | 21.59 | 21.68 | 21.13 | 21.48 | 1,494,900 | -0.19(-0.88%) |
Oct 13, 2023 | 22.09 | 22.27 | 21.64 | 21.67 | 575,488 | -0.34(-1.54%) |
Oct 12, 2023 | 22.75 | 22.78 | 21.94 | 22.01 | 760,924 | -0.75(-3.30%) |
Oct 11, 2023 | 22.62 | 22.80 | 22.12 | 22.76 | 1,058,872 | +0.24(+1.07%) |
Oct 10, 2023 | 21.95 | 22.55 | 21.85 | 22.52 | 1,149,389 | +0.70(+3.21%) |
Oct 06, 2023 | 21.82 | 0 | +0.09(+0.41%) | |||
Oct 05, 2023 | 21.17 | 21.75 | 21.17 | 21.73 | 606,021 | +0.46(+2.16%) |
Oct 04, 2023 | 21.72 | 21.83 | 21.14 | 21.27 | 1,157,136 | -0.43(-1.98%) |
Oct 03, 2023 | 21.29 | 21.81 | 21.27 | 21.70 | 1,249,417 | +0.30(+1.40%) |
Oct 02, 2023 | 22.03 | 22.15 | 21.31 | 21.40 | 1,397,857 | -0.72(-3.25%) |
Sep 29, 2023 | 22.25 | 22.35 | 21.86 | 22.12 | 1,345,187 | +0.08(+0.36%) |
Sep 28, 2023 | 22.49 | 22.49 | 21.77 | 22.04 | 1,472,667 | -0.48(-2.13%) |
Sep 27, 2023 | 23.60 | 23.71 | 22.49 | 22.52 | 1,499,047 | -0.82(-3.51%) |
Sep 26, 2023 | 23.46 | 23.56 | 23.32 | 23.34 | 1,131,865 | -0.16(-0.68%) |
Sep 25, 2023 | 23.30 | 23.58 | 23.35 | 23.50 | 688,128 | +0.15(+0.64%) |
Sep 22, 2023 | 23.09 | 23.44 | 22.96 | 23.35 | 1,171,699 | +0.32(+1.39%) |
Sep 21, 2023 | 23.44 | 23.50 | 22.92 | 23.03 | 740,655 | -0.58(-2.46%) |
Sep 20, 2023 | 23.53 | 23.95 | 23.47 | 23.61 | 778,804 | +0.25(+1.07%) |
Sep 19, 2023 | 24.51 | 24.51 | 23.15 | 23.36 | 1,337,127 | -0.56(-2.34%) |
Sep 18, 2023 | 24.14 | 24.46 | 23.72 | 23.92 | 953,873 | -0.21(-0.87%) |
Sep 15, 2023 | 24.65 | 24.95 | 24.04 | 24.13 | 3,199,703 | -0.38(-1.55%) |
Sep 14, 2023 | 24.31 | 24.75 | 24.10 | 24.51 | 972,930 | +0.41(+1.70%) |
Sep 13, 2023 | 24.32 | 24.42 | 24.07 | 24.10 | 1,089,552 | -0.34(-1.39%) |
Sep 12, 2023 | 24.45 | 24.49 | 24.09 | 24.44 | 435,048 | +0.05(+0.21%) |
Sep 11, 2023 | 24.05 | 24.54 | 23.78 | 24.39 | 660,399 | +0.21(+0.87%) |
Sep 08, 2023 | 24.03 | 24.31 | 23.82 | 24.18 | 729,635 | +0.34(+1.43%) |
Sep 07, 2023 | 23.72 | 24.16 | 23.57 | 23.84 | 959,664 | +0.14(+0.59%) |
Sep 06, 2023 | 25.09 | 25.15 | 23.56 | 23.70 | 1,422,548 | -1.55(-6.14%) |
Sep 05, 2023 | 25.25 | 25.35 | 25.05 | 25.25 | 920,101 | -0.12(-0.47%) |