Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 27.07 | 28.06 | 26.94 | 27.49 | 4,090,725 | +1.33(+5.08%) |
Nov 29, 2023 | 26.69 | 27.05 | 26.06 | 26.16 | 2,256,318 | -0.48(-1.80%) |
Nov 28, 2023 | 26.40 | 26.73 | 25.70 | 26.64 | 2,436,760 | +0.47(+1.80%) |
Nov 27, 2023 | 26.00 | 26.20 | 25.70 | 26.17 | 1,693,164 | +0.02(+0.08%) |
Nov 24, 2023 | 25.87 | 26.19 | 25.53 | 26.15 | 1,073,509 | +0.40(+1.55%) |
Nov 22, 2023 | 25.61 | 26.59 | 25.49 | 25.75 | 2,231,139 | -0.08(-0.31%) |
Nov 21, 2023 | 25.54 | 25.90 | 25.25 | 25.83 | 2,015,504 | +0.00(+0.00%) |
Nov 20, 2023 | 24.99 | 25.95 | 24.80 | 25.83 | 3,331,448 | +1.08(+4.36%) |
Nov 17, 2023 | 24.66 | 25.15 | 24.39 | 24.75 | 3,073,269 | +0.39(+1.60%) |
Nov 16, 2023 | 24.90 | 25.11 | 24.11 | 24.36 | 3,653,432 | -0.76(-3.03%) |
Nov 15, 2023 | 25.26 | 26.04 | 25.10 | 25.12 | 4,361,084 | -0.03(-0.12%) |
Nov 14, 2023 | 25.16 | 25.77 | 24.98 | 25.15 | 4,764,650 | +0.43(+1.74%) |
Nov 13, 2023 | 25.00 | 25.27 | 24.32 | 24.72 | 6,010,446 | +0.47(+1.94%) |
Nov 10, 2023 | 23.86 | 24.83 | 23.64 | 24.25 | 5,328,102 | +0.31(+1.29%) |
Nov 09, 2023 | 24.32 | 25.14 | 23.61 | 23.94 | 15,166,662 | +0.88(+3.82%) |
Nov 08, 2023 | 21.58 | 23.16 | 20.98 | 23.06 | 12,622,602 | -1.56(-6.34%) |
Nov 07, 2023 | 24.70 | 24.88 | 24.15 | 24.62 | 1,790,601 | +0.02(+0.08%) |
Nov 06, 2023 | 25.40 | 25.45 | 24.48 | 24.60 | 2,475,370 | -0.55(-2.19%) |
Nov 03, 2023 | 25.50 | 26.38 | 25.13 | 25.15 | 3,685,474 | -0.14(-0.55%) |
Nov 02, 2023 | 24.68 | 25.29 | 24.55 | 25.29 | 3,201,258 | +0.91(+3.73%) |
Nov 01, 2023 | 23.19 | 24.49 | 22.89 | 24.38 | 5,716,203 | +1.78(+7.88%) |
Oct 31, 2023 | 21.85 | 22.70 | 21.53 | 22.60 | 3,231,663 | +0.98(+4.53%) |
Oct 30, 2023 | 21.21 | 21.99 | 21.21 | 21.62 | 2,657,135 | +0.35(+1.65%) |
Oct 27, 2023 | 21.76 | 21.98 | 21.14 | 21.27 | 3,251,180 | -0.55(-2.52%) |
Oct 26, 2023 | 21.35 | 22.38 | 21.20 | 21.82 | 2,199,556 | +0.68(+3.22%) |
Oct 25, 2023 | 22.23 | 22.38 | 21.08 | 21.14 | 2,632,658 | -1.01(-4.56%) |
Oct 24, 2023 | 22.09 | 22.77 | 21.65 | 22.15 | 3,016,638 | +0.22(+1.00%) |
Oct 23, 2023 | 21.96 | 22.91 | 21.75 | 21.93 | 4,395,481 | +0.50(+2.33%) |
Oct 20, 2023 | 22.10 | 22.48 | 21.38 | 21.43 | 4,329,175 | -0.78(-3.51%) |
Oct 19, 2023 | 21.50 | 22.41 | 21.43 | 22.21 | 7,907,650 | +1.05(+4.96%) |
Oct 18, 2023 | 20.83 | 22.09 | 19.82 | 21.16 | 31,694,566 | +3.97(+23.09%) |
Oct 17, 2023 | 16.85 | 17.82 | 16.77 | 17.19 | 1,884,039 | +0.15(+0.88%) |
Oct 16, 2023 | 16.86 | 17.08 | 16.36 | 17.04 | 2,257,157 | +0.17(+1.01%) |
Oct 13, 2023 | 16.43 | 17.09 | 16.37 | 16.87 | 3,049,770 | -0.28(-1.63%) |
Oct 12, 2023 | 17.67 | 17.67 | 16.93 | 17.15 | 2,396,352 | -0.40(-2.28%) |
Oct 11, 2023 | 17.63 | 18.14 | 17.35 | 17.55 | 2,866,033 | -0.06(-0.34%) |
Oct 10, 2023 | 17.00 | 17.94 | 16.96 | 17.61 | 3,107,200 | +0.82(+4.88%) |
Oct 09, 2023 | 16.81 | 16.98 | 16.14 | 16.79 | 2,371,915 | +0.09(+0.54%) |
Oct 06, 2023 | 15.99 | 16.86 | 15.00 | 16.70 | 3,624,242 | +0.65(+4.05%) |
Oct 05, 2023 | 16.12 | 16.39 | 15.81 | 16.05 | 2,651,139 | -0.16(-0.99%) |
Oct 04, 2023 | 16.68 | 17.05 | 16.09 | 16.21 | 5,808,487 | -0.53(-3.17%) |
Oct 03, 2023 | 16.73 | 17.56 | 16.68 | 16.74 | 4,803,202 | -0.10(-0.59%) |
Oct 02, 2023 | 16.07 | 16.95 | 15.52 | 16.84 | 5,596,882 | +0.70(+4.34%) |
Sep 29, 2023 | 16.56 | 16.75 | 15.90 | 16.14 | 3,686,270 | -0.15(-0.92%) |
Sep 28, 2023 | 15.86 | 16.67 | 15.73 | 16.29 | 4,112,724 | +0.48(+3.04%) |
Sep 27, 2023 | 15.38 | 16.04 | 15.38 | 15.81 | 5,461,717 | +0.65(+4.29%) |
Sep 26, 2023 | 14.96 | 15.52 | 14.96 | 15.16 | 2,622,617 | +0.11(+0.73%) |
Sep 25, 2023 | 15.10 | 15.24 | 14.91 | 15.05 | 6,281,336 | -0.11(-0.73%) |
Sep 22, 2023 | 14.92 | 15.42 | 14.89 | 15.16 | 6,114,129 | +0.32(+2.16%) |
Sep 21, 2023 | 14.74 | 15.36 | 14.65 | 14.84 | 3,365,311 | -0.10(-0.67%) |
Sep 20, 2023 | 15.58 | 15.71 | 14.92 | 14.94 | 2,995,013 | -0.54(-3.49%) |
Sep 19, 2023 | 15.82 | 16.06 | 15.36 | 15.48 | 3,674,508 | -0.38(-2.40%) |
Sep 18, 2023 | 16.59 | 16.68 | 15.85 | 15.86 | 3,530,119 | -0.97(-5.76%) |
Sep 15, 2023 | 16.33 | 16.93 | 16.27 | 16.83 | 6,413,688 | +0.45(+2.75%) |
Sep 14, 2023 | 16.81 | 17.31 | 16.30 | 16.38 | 5,194,100 | -0.31(-1.86%) |
Sep 13, 2023 | 17.50 | 17.50 | 16.64 | 16.69 | 4,814,250 | -0.84(-4.79%) |
Sep 12, 2023 | 17.39 | 18.18 | 17.10 | 17.53 | 3,114,458 | -0.31(-1.74%) |
Sep 11, 2023 | 19.18 | 19.25 | 17.62 | 17.84 | 6,513,544 | -1.09(-5.76%) |
Sep 08, 2023 | 19.19 | 19.21 | 18.29 | 18.93 | 4,647,279 | -0.26(-1.35%) |
Sep 07, 2023 | 20.56 | 20.60 | 19.19 | 19.19 | 5,123,715 | -1.52(-7.34%) |
Sep 06, 2023 | 20.88 | 21.19 | 20.45 | 20.71 | 2,100,976 | -0.29(-1.38%) |
Sep 05, 2023 | 20.99 | 21.17 | 20.37 | 21.00 | 2,815,218 | -0.37(-1.73%) |