Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.10 | 22.36 | 21.58 | 22.20 | 1,655,523 | +0.16(+0.73%) |
Nov 29, 2023 | 21.71 | 22.39 | 21.56 | 22.04 | 2,066,296 | +0.37(+1.70%) |
Nov 28, 2023 | 21.97 | 22.36 | 21.60 | 21.67 | 3,478,073 | -0.21(-0.95%) |
Nov 27, 2023 | 22.25 | 22.25 | 21.56 | 21.88 | 1,386,664 | -0.29(-1.32%) |
Nov 24, 2023 | 22.32 | 22.36 | 22.02 | 22.17 | 582,827 | -0.13(-0.59%) |
Nov 22, 2023 | 22.56 | 22.78 | 22.22 | 22.30 | 1,376,700 | -0.02(-0.08%) |
Nov 21, 2023 | 22.14 | 22.50 | 21.72 | 22.32 | 1,214,487 | +0.05(+0.21%) |
Nov 20, 2023 | 21.71 | 22.42 | 21.39 | 22.27 | 1,175,820 | +0.34(+1.55%) |
Nov 17, 2023 | 22.06 | 22.16 | 21.16 | 21.93 | 1,818,353 | +0.16(+0.74%) |
Nov 16, 2023 | 22.32 | 22.52 | 21.38 | 21.77 | 2,059,489 | -0.55(-2.45%) |
Nov 15, 2023 | 23.03 | 23.37 | 22.20 | 22.32 | 2,449,233 | -0.67(-2.91%) |
Nov 14, 2023 | 22.20 | 23.31 | 21.51 | 22.99 | 2,668,922 | +1.56(+7.26%) |
Nov 13, 2023 | 21.88 | 22.07 | 21.06 | 21.43 | 2,817,672 | -0.83(-3.73%) |
Nov 10, 2023 | 22.73 | 22.87 | 21.54 | 22.26 | 2,465,433 | -0.36(-1.58%) |
Nov 09, 2023 | 24.45 | 24.58 | 22.37 | 22.62 | 6,013,036 | -2.89(-11.35%) |
Nov 08, 2023 | 25.53 | 25.93 | 24.93 | 25.52 | 2,001,114 | -0.51(-1.96%) |
Nov 07, 2023 | 25.99 | 26.61 | 25.07 | 26.02 | 3,224,687 | +1.27(+5.14%) |
Nov 06, 2023 | 26.28 | 26.30 | 24.59 | 24.75 | 2,244,494 | -1.33(-5.10%) |
Nov 03, 2023 | 27.25 | 27.42 | 25.95 | 26.08 | 2,653,221 | -0.51(-1.92%) |
Nov 02, 2023 | 25.27 | 26.68 | 25.05 | 26.59 | 2,682,834 | +1.70(+6.84%) |
Nov 01, 2023 | 24.84 | 25.15 | 24.32 | 24.89 | 2,380,889 | +0.13(+0.52%) |
Oct 31, 2023 | 24.83 | 24.97 | 24.31 | 24.76 | 1,895,102 | -0.05(-0.22%) |
Oct 30, 2023 | 25.36 | 25.78 | 24.27 | 24.82 | 2,269,630 | -0.29(-1.17%) |
Oct 27, 2023 | 25.75 | 26.01 | 25.07 | 25.11 | 2,559,709 | -0.44(-1.72%) |
Oct 26, 2023 | 23.83 | 26.18 | 23.82 | 25.55 | 4,636,513 | +1.81(+7.63%) |
Oct 25, 2023 | 23.67 | 24.59 | 23.09 | 23.74 | 3,965,449 | +0.16(+0.70%) |
Oct 24, 2023 | 21.58 | 23.78 | 20.74 | 23.57 | 6,184,703 | +3.06(+14.94%) |
Oct 23, 2023 | 20.34 | 20.93 | 19.97 | 20.51 | 2,381,971 | +0.02(+0.09%) |
Oct 20, 2023 | 20.59 | 21.17 | 20.37 | 20.49 | 3,075,194 | -0.39(-1.88%) |
Oct 19, 2023 | 20.87 | 21.49 | 20.50 | 20.88 | 2,623,420 | +0.07(+0.35%) |
Oct 18, 2023 | 19.90 | 21.00 | 19.85 | 20.81 | 2,851,362 | +0.85(+4.26%) |
Oct 17, 2023 | 19.82 | 20.37 | 19.73 | 19.96 | 2,074,540 | -0.36(-1.76%) |
Oct 16, 2023 | 20.43 | 20.66 | 19.76 | 20.32 | 3,056,784 | -0.05(-0.27%) |
Oct 13, 2023 | 19.81 | 20.91 | 19.67 | 20.37 | 2,374,126 | +0.80(+4.07%) |
Oct 12, 2023 | 21.08 | 21.20 | 19.31 | 19.58 | 3,764,302 | -1.47(-7.00%) |
Oct 11, 2023 | 20.40 | 21.40 | 20.35 | 21.05 | 3,200,056 | +0.90(+4.45%) |
Oct 10, 2023 | 18.73 | 20.54 | 18.55 | 20.15 | 3,812,465 | +1.33(+7.05%) |
Oct 09, 2023 | 20.27 | 20.49 | 18.45 | 18.83 | 4,660,216 | -1.80(-8.74%) |
Oct 06, 2023 | 18.87 | 20.86 | 18.50 | 20.63 | 6,242,059 | +1.42(+7.38%) |
Oct 05, 2023 | 20.35 | 20.44 | 19.20 | 19.21 | 5,888,134 | -1.26(-6.17%) |
Oct 04, 2023 | 21.63 | 21.68 | 20.24 | 20.47 | 5,443,309 | -0.70(-3.28%) |
Oct 03, 2023 | 22.65 | 22.65 | 19.97 | 21.17 | 11,876,194 | -1.46(-6.47%) |
Oct 02, 2023 | 26.67 | 26.87 | 22.18 | 22.63 | 15,565,687 | -4.54(-16.70%) |
Sep 29, 2023 | 28.48 | 29.53 | 26.55 | 27.17 | 10,436,771 | -0.77(-2.75%) |
Sep 28, 2023 | 34.05 | 34.13 | 27.33 | 27.94 | 15,773,936 | -6.33(-18.47%) |
Sep 27, 2023 | 39.14 | 39.34 | 34.00 | 34.27 | 8,838,550 | -8.64(-20.13%) |
Sep 26, 2023 | 43.98 | 44.35 | 42.64 | 42.90 | 860,354 | -1.41(-3.18%) |
Sep 25, 2023 | 44.28 | 44.61 | 44.28 | 44.31 | 553,244 | -0.37(-0.82%) |
Sep 22, 2023 | 43.70 | 44.71 | 43.59 | 44.68 | 860,619 | +0.90(+2.05%) |
Sep 21, 2023 | 44.37 | 44.49 | 43.73 | 43.78 | 780,001 | -0.95(-2.13%) |
Sep 20, 2023 | 45.57 | 45.61 | 44.57 | 44.73 | 937,160 | -0.70(-1.53%) |
Sep 19, 2023 | 45.87 | 46.34 | 45.43 | 45.43 | 459,229 | -0.38(-0.82%) |
Sep 18, 2023 | 46.51 | 46.69 | 45.32 | 45.80 | 746,834 | -0.78(-1.67%) |
Sep 15, 2023 | 46.01 | 46.91 | 45.93 | 46.58 | 937,499 | +0.44(+0.95%) |
Sep 14, 2023 | 45.60 | 46.58 | 45.42 | 46.14 | 1,090,156 | +1.15(+2.56%) |
Sep 13, 2023 | 44.54 | 45.37 | 44.36 | 44.99 | 563,340 | +0.40(+0.90%) |
Sep 12, 2023 | 44.57 | 44.94 | 44.39 | 44.59 | 590,380 | +0.02(+0.04%) |
Sep 11, 2023 | 43.92 | 44.86 | 43.86 | 44.57 | 557,098 | +0.67(+1.52%) |
Sep 08, 2023 | 43.50 | 44.12 | 43.17 | 43.90 | 628,455 | +0.43(+0.99%) |
Sep 07, 2023 | 43.31 | 43.77 | 43.15 | 43.47 | 707,737 | -0.03(-0.06%) |
Sep 06, 2023 | 44.22 | 44.23 | 43.31 | 43.50 | 643,746 | -0.76(-1.72%) |
Sep 05, 2023 | 45.01 | 45.25 | 43.74 | 44.26 | 1,009,573 | -0.66(-1.47%) |