Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.79 | 21.21 | 20.66 | 20.86 | 2,400,702 | +0.26(+1.26%) |
Nov 29, 2023 | 20.90 | 21.10 | 20.60 | 20.60 | 2,395,575 | -0.25(-1.20%) |
Nov 28, 2023 | 21.28 | 21.33 | 20.80 | 20.85 | 2,415,425 | -0.47(-2.20%) |
Nov 27, 2023 | 21.04 | 21.32 | 20.95 | 21.32 | 5,319,121 | +0.11(+0.52%) |
Nov 24, 2023 | 21.12 | 21.45 | 21.10 | 21.21 | 853,155 | -0.02(-0.09%) |
Nov 22, 2023 | 21.07 | 21.54 | 20.95 | 21.23 | 2,005,905 | -0.15(-0.70%) |
Nov 21, 2023 | 21.35 | 21.62 | 21.13 | 21.38 | 1,607,957 | -0.05(-0.23%) |
Nov 20, 2023 | 21.50 | 21.73 | 21.30 | 21.43 | 2,056,439 | +0.04(+0.19%) |
Nov 17, 2023 | 21.27 | 21.65 | 21.21 | 21.39 | 3,636,221 | +0.23(+1.09%) |
Nov 16, 2023 | 21.32 | 21.51 | 20.57 | 21.16 | 3,307,843 | -0.47(-2.17%) |
Nov 15, 2023 | 21.25 | 21.82 | 21.25 | 21.63 | 2,235,458 | +0.36(+1.69%) |
Nov 14, 2023 | 20.94 | 21.38 | 20.82 | 21.27 | 2,826,338 | +0.40(+1.92%) |
Nov 13, 2023 | 21.11 | 21.12 | 20.75 | 20.87 | 2,273,324 | -0.04(-0.19%) |
Nov 10, 2023 | 21.03 | 21.23 | 20.68 | 20.91 | 2,187,168 | +0.02(+0.10%) |
Nov 09, 2023 | 20.92 | 21.30 | 20.84 | 20.89 | 2,435,382 | +0.05(+0.24%) |
Nov 08, 2023 | 21.27 | 21.48 | 20.64 | 20.84 | 3,685,006 | -0.51(-2.39%) |
Nov 07, 2023 | 21.33 | 21.44 | 21.21 | 21.35 | 3,403,586 | -0.23(-1.07%) |
Nov 06, 2023 | 22.25 | 22.40 | 21.43 | 21.58 | 3,603,948 | -0.77(-3.45%) |
Nov 03, 2023 | 22.32 | 22.59 | 22.27 | 22.35 | 2,521,394 | +0.09(+0.40%) |
Nov 02, 2023 | 21.76 | 22.27 | 21.65 | 22.26 | 2,386,693 | +0.41(+1.88%) |
Nov 01, 2023 | 21.56 | 21.98 | 21.32 | 21.85 | 1,681,389 | +0.13(+0.60%) |
Oct 31, 2023 | 21.45 | 21.80 | 21.25 | 21.72 | 1,607,558 | +0.43(+2.02%) |
Oct 30, 2023 | 21.18 | 21.39 | 20.95 | 21.29 | 2,068,046 | +0.09(+0.42%) |
Oct 27, 2023 | 21.87 | 22.00 | 21.14 | 21.20 | 3,531,044 | -0.74(-3.37%) |
Oct 26, 2023 | 21.83 | 22.12 | 21.52 | 21.94 | 3,286,865 | -0.08(-0.36%) |
Oct 25, 2023 | 21.86 | 22.37 | 21.41 | 22.02 | 4,414,891 | -0.67(-2.95%) |
Oct 24, 2023 | 22.74 | 22.91 | 22.62 | 22.69 | 2,487,125 | -0.04(-0.18%) |
Oct 23, 2023 | 22.67 | 23.04 | 22.45 | 22.73 | 2,438,938 | -0.05(-0.22%) |
Oct 20, 2023 | 23.06 | 23.14 | 22.76 | 22.78 | 2,463,307 | -0.33(-1.43%) |
Oct 19, 2023 | 23.10 | 23.40 | 22.90 | 23.11 | 2,197,339 | -0.15(-0.64%) |
Oct 18, 2023 | 23.65 | 23.68 | 23.18 | 23.26 | 1,344,707 | -0.27(-1.15%) |
Oct 17, 2023 | 23.09 | 23.59 | 23.09 | 23.53 | 3,929,768 | +0.41(+1.77%) |
Oct 16, 2023 | 23.15 | 23.29 | 22.89 | 23.12 | 1,825,161 | -0.05(-0.22%) |
Oct 13, 2023 | 23.25 | 23.51 | 23.01 | 23.17 | 2,454,381 | +0.09(+0.39%) |
Oct 12, 2023 | 22.82 | 23.10 | 22.65 | 23.08 | 2,988,902 | +0.37(+1.63%) |
Oct 11, 2023 | 22.31 | 22.80 | 22.24 | 22.71 | 2,483,761 | +0.09(+0.40%) |
Oct 10, 2023 | 22.67 | 22.90 | 22.52 | 22.62 | 2,255,983 | -0.08(-0.35%) |
Oct 09, 2023 | 22.56 | 22.86 | 22.38 | 22.70 | 2,591,814 | +0.52(+2.34%) |
Oct 06, 2023 | 21.89 | 22.44 | 21.83 | 22.18 | 2,573,167 | +0.42(+1.93%) |
Oct 05, 2023 | 21.10 | 21.84 | 21.10 | 21.76 | 2,999,954 | +0.56(+2.64%) |
Oct 04, 2023 | 21.56 | 21.72 | 21.00 | 21.20 | 2,355,381 | -0.70(-3.20%) |
Oct 03, 2023 | 21.94 | 22.18 | 21.66 | 21.90 | 2,037,601 | -0.11(-0.50%) |
Oct 02, 2023 | 22.65 | 22.77 | 21.80 | 22.01 | 2,298,950 | -0.57(-2.52%) |
Sep 29, 2023 | 22.73 | 22.87 | 22.50 | 22.58 | 2,232,721 | -0.24(-1.05%) |
Sep 28, 2023 | 22.47 | 23.03 | 22.46 | 22.82 | 2,566,071 | +0.32(+1.42%) |
Sep 27, 2023 | 22.23 | 22.72 | 22.20 | 22.50 | 1,995,866 | +0.58(+2.65%) |
Sep 26, 2023 | 21.71 | 22.16 | 21.55 | 21.92 | 1,958,466 | -0.05(-0.23%) |
Sep 25, 2023 | 21.30 | 21.98 | 21.85 | 21.97 | 1,884,365 | +0.62(+2.90%) |
Sep 22, 2023 | 21.43 | 21.77 | 21.34 | 21.35 | 2,179,605 | +0.05(+0.23%) |
Sep 21, 2023 | 21.82 | 21.83 | 21.30 | 21.30 | 1,959,285 | -0.50(-2.29%) |
Sep 20, 2023 | 22.13 | 22.28 | 21.77 | 21.80 | 2,386,718 | -0.07(-0.32%) |
Sep 19, 2023 | 22.00 | 22.14 | 21.78 | 21.87 | 1,635,789 | +0.06(+0.28%) |
Sep 18, 2023 | 22.00 | 22.00 | 21.66 | 21.81 | 1,622,793 | +0.10(+0.46%) |
Sep 15, 2023 | 22.01 | 22.15 | 21.57 | 21.71 | 5,398,227 | -0.45(-2.03%) |
Sep 14, 2023 | 22.73 | 22.84 | 21.89 | 22.16 | 3,410,500 | -0.37(-1.64%) |
Sep 13, 2023 | 22.80 | 22.81 | 22.42 | 22.53 | 1,928,691 | -0.26(-1.14%) |
Sep 12, 2023 | 22.53 | 22.96 | 22.40 | 22.79 | 2,453,854 | +0.51(+2.29%) |
Sep 11, 2023 | 22.55 | 22.65 | 22.15 | 22.28 | 2,109,620 | -0.17(-0.76%) |
Sep 08, 2023 | 22.42 | 22.66 | 22.36 | 22.45 | 868,848 | +0.11(+0.49%) |
Sep 07, 2023 | 22.32 | 22.54 | 22.19 | 22.34 | 2,821,429 | +0.14(+0.63%) |
Sep 06, 2023 | 22.18 | 22.43 | 22.07 | 22.20 | 2,599,961 | -0.02(-0.09%) |
Sep 05, 2023 | 22.66 | 22.74 | 22.07 | 22.22 | 3,212,708 | -0.45(-1.99%) |