Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.77 | 27.60 | 24.77 | 26.95 | 9,657,899 | +3.37(+14.29%) |
Nov 29, 2023 | 22.86 | 24.03 | 22.81 | 23.58 | 4,940,482 | +1.25(+5.60%) |
Nov 28, 2023 | 21.20 | 22.57 | 20.92 | 22.33 | 2,522,841 | +0.84(+3.91%) |
Nov 27, 2023 | 21.11 | 21.85 | 20.76 | 21.49 | 1,760,474 | +0.28(+1.32%) |
Nov 24, 2023 | 20.94 | 21.36 | 20.75 | 21.21 | 652,360 | +0.14(+0.66%) |
Nov 22, 2023 | 21.03 | 21.59 | 20.55 | 21.07 | 1,279,446 | -0.05(-0.24%) |
Nov 21, 2023 | 20.78 | 21.25 | 20.36 | 21.12 | 1,374,003 | +0.21(+1.00%) |
Nov 20, 2023 | 21.27 | 21.34 | 20.58 | 20.91 | 1,589,604 | -0.56(-2.61%) |
Nov 17, 2023 | 20.94 | 21.59 | 20.65 | 21.47 | 1,901,864 | +1.13(+5.56%) |
Nov 16, 2023 | 20.51 | 20.66 | 19.72 | 20.34 | 1,445,637 | -0.58(-2.77%) |
Nov 15, 2023 | 20.48 | 21.38 | 20.46 | 20.92 | 1,343,941 | +0.70(+3.46%) |
Nov 14, 2023 | 19.49 | 20.78 | 19.49 | 20.22 | 2,005,077 | +1.44(+7.67%) |
Nov 13, 2023 | 19.13 | 19.68 | 18.56 | 18.78 | 1,800,113 | -0.79(-4.04%) |
Nov 10, 2023 | 18.41 | 19.64 | 18.09 | 19.57 | 2,647,756 | +1.15(+6.24%) |
Nov 09, 2023 | 18.25 | 18.67 | 18.08 | 18.42 | 2,194,743 | +0.34(+1.88%) |
Nov 08, 2023 | 18.82 | 19.11 | 17.98 | 18.08 | 1,245,255 | -0.73(-3.88%) |
Nov 07, 2023 | 19.17 | 19.44 | 18.58 | 18.81 | 1,890,337 | -0.72(-3.69%) |
Nov 06, 2023 | 19.62 | 19.93 | 19.26 | 19.53 | 1,536,668 | -0.05(-0.26%) |
Nov 03, 2023 | 19.17 | 19.86 | 18.99 | 19.58 | 2,849,932 | +0.89(+4.76%) |
Nov 02, 2023 | 17.82 | 19.14 | 17.82 | 18.69 | 3,021,722 | +1.11(+6.31%) |
Nov 01, 2023 | 17.68 | 17.81 | 17.11 | 17.58 | 1,826,657 | -0.30(-1.68%) |
Oct 31, 2023 | 17.40 | 18.09 | 17.22 | 17.88 | 1,843,026 | +0.56(+3.23%) |
Oct 30, 2023 | 18.82 | 19.01 | 17.02 | 17.32 | 3,379,046 | -1.20(-6.48%) |
Oct 27, 2023 | 18.91 | 19.58 | 18.31 | 18.52 | 2,342,016 | -0.10(-0.54%) |
Oct 26, 2023 | 18.75 | 18.99 | 18.26 | 18.62 | 1,584,754 | -0.13(-0.69%) |
Oct 25, 2023 | 18.16 | 18.86 | 18.07 | 18.75 | 1,832,169 | +0.44(+2.40%) |
Oct 24, 2023 | 18.80 | 19.29 | 18.30 | 18.31 | 2,569,509 | -0.58(-3.07%) |
Oct 23, 2023 | 19.09 | 20.18 | 18.81 | 18.89 | 3,163,506 | -0.56(-2.88%) |
Oct 20, 2023 | 17.99 | 19.67 | 17.77 | 19.45 | 3,871,113 | +1.45(+8.06%) |
Oct 19, 2023 | 17.95 | 18.34 | 17.77 | 18.00 | 3,504,501 | +0.09(+0.50%) |
Oct 18, 2023 | 17.16 | 17.96 | 16.93 | 17.91 | 2,555,630 | +0.66(+3.83%) |
Oct 17, 2023 | 16.23 | 17.42 | 16.23 | 17.25 | 3,473,042 | +0.89(+5.44%) |
Oct 16, 2023 | 15.63 | 16.52 | 15.59 | 16.36 | 3,522,237 | +0.91(+5.89%) |
Oct 13, 2023 | 15.14 | 15.67 | 14.98 | 15.45 | 3,222,227 | +0.22(+1.44%) |
Oct 12, 2023 | 15.85 | 15.92 | 14.57 | 15.23 | 5,799,936 | +0.30(+2.01%) |
Oct 11, 2023 | 16.41 | 16.41 | 14.42 | 14.93 | 3,406,946 | -1.42(-8.69%) |
Oct 10, 2023 | 15.81 | 16.47 | 15.77 | 16.35 | 2,816,886 | +0.81(+5.21%) |
Oct 09, 2023 | 14.21 | 15.55 | 14.05 | 15.54 | 3,255,783 | +0.96(+6.58%) |
Oct 06, 2023 | 13.99 | 14.81 | 13.62 | 14.58 | 2,650,001 | +0.28(+1.96%) |
Oct 05, 2023 | 14.56 | 14.56 | 13.96 | 14.30 | 2,318,479 | -0.21(-1.45%) |
Oct 04, 2023 | 15.02 | 15.32 | 14.14 | 14.51 | 3,724,590 | -0.52(-3.46%) |
Oct 03, 2023 | 15.92 | 16.08 | 14.86 | 15.03 | 3,307,364 | -1.07(-6.65%) |
Oct 02, 2023 | 16.87 | 16.92 | 15.99 | 16.10 | 2,567,198 | -0.58(-3.48%) |
Sep 29, 2023 | 16.64 | 17.09 | 16.45 | 16.68 | 2,066,244 | +0.37(+2.27%) |
Sep 28, 2023 | 16.62 | 16.72 | 15.87 | 16.31 | 3,673,230 | -0.06(-0.37%) |
Sep 27, 2023 | 16.88 | 17.25 | 16.35 | 16.37 | 2,968,737 | -0.50(-2.96%) |
Sep 26, 2023 | 17.08 | 17.57 | 16.87 | 16.87 | 1,873,367 | -0.33(-1.92%) |
Sep 25, 2023 | 16.99 | 17.48 | 17.18 | 17.20 | 1,177,166 | +0.02(+0.12%) |
Sep 22, 2023 | 17.68 | 17.79 | 16.97 | 17.18 | 1,356,044 | -0.34(-1.94%) |
Sep 21, 2023 | 17.08 | 17.56 | 17.02 | 17.52 | 1,465,054 | +0.34(+1.98%) |
Sep 20, 2023 | 17.57 | 17.85 | 17.11 | 17.18 | 1,632,035 | -0.33(-1.88%) |
Sep 19, 2023 | 17.65 | 18.20 | 17.40 | 17.51 | 1,943,614 | -0.22(-1.24%) |
Sep 18, 2023 | 18.51 | 18.54 | 17.64 | 17.73 | 2,072,242 | -0.76(-4.11%) |
Sep 15, 2023 | 17.55 | 18.84 | 17.13 | 18.49 | 5,687,879 | +0.68(+3.82%) |
Sep 14, 2023 | 17.24 | 17.88 | 17.16 | 17.81 | 1,958,966 | +0.67(+3.91%) |
Sep 13, 2023 | 17.27 | 17.63 | 16.87 | 17.14 | 1,545,902 | +0.00(+0.00%) |
Sep 12, 2023 | 17.32 | 17.75 | 16.87 | 17.14 | 2,148,114 | -0.16(-0.92%) |
Sep 11, 2023 | 16.71 | 17.48 | 16.71 | 17.30 | 2,255,464 | +0.74(+4.47%) |
Sep 08, 2023 | 18.04 | 18.23 | 16.53 | 16.56 | 3,111,803 | -1.47(-8.15%) |
Sep 07, 2023 | 17.82 | 18.99 | 17.40 | 18.03 | 2,653,659 | -0.04(-0.22%) |
Sep 06, 2023 | 18.34 | 18.90 | 17.81 | 18.07 | 2,487,479 | -0.46(-2.48%) |
Sep 05, 2023 | 19.42 | 19.52 | 18.47 | 18.53 | 2,869,547 | -1.28(-6.46%) |