Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.11 | 23.84 | 22.80 | 23.02 | 1,036,200 | +0.06(+0.26%) |
Nov 29, 2023 | 22.10 | 23.52 | 21.92 | 22.96 | 1,133,270 | +1.07(+4.89%) |
Nov 28, 2023 | 21.38 | 21.98 | 21.10 | 21.89 | 1,010,761 | +0.41(+1.91%) |
Nov 27, 2023 | 21.43 | 21.67 | 20.75 | 21.48 | 701,276 | -0.19(-0.88%) |
Nov 24, 2023 | 21.66 | 22.32 | 21.57 | 21.67 | 265,835 | +0.05(+0.23%) |
Nov 22, 2023 | 22.15 | 22.34 | 21.43 | 21.62 | 693,441 | -0.23(-1.05%) |
Nov 21, 2023 | 22.00 | 22.25 | 21.57 | 21.85 | 920,755 | -0.32(-1.44%) |
Nov 20, 2023 | 20.58 | 22.21 | 20.50 | 22.17 | 1,020,039 | +1.71(+8.36%) |
Nov 17, 2023 | 20.21 | 20.56 | 19.80 | 20.46 | 776,768 | +0.46(+2.30%) |
Nov 16, 2023 | 20.76 | 20.95 | 19.75 | 20.00 | 1,030,916 | -0.77(-3.71%) |
Nov 15, 2023 | 20.27 | 21.71 | 20.07 | 20.77 | 971,612 | +0.44(+2.16%) |
Nov 14, 2023 | 19.05 | 20.34 | 19.05 | 20.33 | 1,118,366 | +1.80(+9.71%) |
Nov 13, 2023 | 18.53 | 18.69 | 18.15 | 18.53 | 1,062,562 | -0.01(-0.05%) |
Nov 10, 2023 | 18.92 | 18.97 | 18.28 | 18.54 | 756,051 | -0.18(-0.96%) |
Nov 09, 2023 | 19.72 | 19.72 | 18.53 | 18.72 | 965,398 | -0.88(-4.49%) |
Nov 08, 2023 | 20.25 | 20.25 | 19.43 | 19.60 | 744,195 | -0.66(-3.26%) |
Nov 07, 2023 | 19.52 | 20.40 | 18.96 | 20.26 | 1,135,499 | +0.83(+4.27%) |
Nov 06, 2023 | 19.52 | 19.65 | 18.95 | 19.43 | 1,824,174 | -0.10(-0.51%) |
Nov 03, 2023 | 18.32 | 19.84 | 18.14 | 19.53 | 2,373,537 | +1.46(+8.08%) |
Nov 02, 2023 | 18.60 | 18.84 | 17.53 | 18.07 | 1,674,842 | -0.38(-2.06%) |
Nov 01, 2023 | 18.70 | 18.70 | 17.86 | 18.45 | 1,750,389 | -0.30(-1.60%) |
Oct 31, 2023 | 18.55 | 18.85 | 17.81 | 18.75 | 1,851,824 | +0.01(+0.05%) |
Oct 30, 2023 | 18.58 | 19.60 | 18.52 | 18.74 | 1,819,550 | +0.23(+1.24%) |
Oct 27, 2023 | 19.36 | 19.95 | 18.03 | 18.51 | 4,887,365 | -5.44(-22.71%) |
Oct 26, 2023 | 23.46 | 24.07 | 23.00 | 23.95 | 1,022,207 | +0.67(+2.88%) |
Oct 25, 2023 | 22.91 | 23.42 | 22.90 | 23.28 | 1,187,807 | +0.06(+0.26%) |
Oct 24, 2023 | 23.09 | 23.41 | 22.66 | 23.22 | 756,968 | +0.45(+1.98%) |
Oct 23, 2023 | 22.78 | 23.67 | 22.48 | 22.77 | 1,477,892 | -0.44(-1.90%) |
Oct 20, 2023 | 23.70 | 23.73 | 22.62 | 23.21 | 1,895,994 | -0.36(-1.53%) |
Oct 19, 2023 | 21.21 | 25.28 | 21.00 | 23.57 | 5,179,079 | +3.07(+14.98%) |
Oct 18, 2023 | 20.58 | 20.87 | 20.05 | 20.50 | 795,879 | -0.11(-0.53%) |
Oct 17, 2023 | 19.89 | 20.98 | 19.89 | 20.61 | 1,267,676 | +0.59(+2.95%) |
Oct 16, 2023 | 20.42 | 20.57 | 19.74 | 20.02 | 983,893 | -0.37(-1.81%) |
Oct 13, 2023 | 20.51 | 20.51 | 19.70 | 20.39 | 1,145,184 | -0.12(-0.59%) |
Oct 12, 2023 | 22.00 | 22.00 | 20.20 | 20.51 | 1,707,933 | -1.63(-7.36%) |
Oct 11, 2023 | 22.51 | 22.73 | 21.71 | 22.14 | 761,795 | -0.33(-1.47%) |
Oct 10, 2023 | 21.31 | 22.61 | 21.31 | 22.47 | 3,861,191 | +1.12(+5.25%) |
Oct 09, 2023 | 21.48 | 21.70 | 21.11 | 21.35 | 2,174,398 | -0.29(-1.34%) |
Oct 06, 2023 | 21.03 | 22.00 | 20.90 | 21.64 | 1,177,905 | -0.56(-2.52%) |
Oct 05, 2023 | 21.25 | 22.22 | 21.25 | 22.20 | 1,483,842 | +1.00(+4.72%) |
Oct 04, 2023 | 20.41 | 21.25 | 20.17 | 21.20 | 1,644,125 | +0.77(+3.77%) |
Oct 03, 2023 | 21.21 | 21.35 | 20.40 | 20.43 | 1,569,177 | -0.81(-3.81%) |
Oct 02, 2023 | 22.31 | 22.31 | 21.03 | 21.24 | 1,329,436 | -1.17(-5.22%) |
Sep 29, 2023 | 22.96 | 23.37 | 22.22 | 22.41 | 767,748 | -0.25(-1.10%) |
Sep 28, 2023 | 23.20 | 23.27 | 22.34 | 22.66 | 1,069,937 | -0.61(-2.62%) |
Sep 27, 2023 | 22.75 | 23.55 | 22.49 | 23.27 | 1,279,974 | +0.67(+2.96%) |
Sep 26, 2023 | 22.68 | 23.65 | 22.03 | 22.60 | 1,785,798 | +0.04(+0.18%) |
Sep 25, 2023 | 23.83 | 23.12 | 22.43 | 22.56 | 1,585,139 | -1.36(-5.69%) |
Sep 22, 2023 | 24.64 | 24.97 | 23.87 | 23.92 | 1,514,724 | -0.90(-3.63%) |
Sep 21, 2023 | 25.33 | 25.77 | 24.32 | 24.82 | 1,474,334 | -0.71(-2.78%) |
Sep 20, 2023 | 25.72 | 26.89 | 25.43 | 25.53 | 1,336,495 | -0.15(-0.58%) |
Sep 19, 2023 | 23.61 | 25.70 | 23.57 | 25.68 | 1,893,141 | +1.40(+5.77%) |
Sep 18, 2023 | 25.16 | 25.17 | 23.82 | 24.28 | 4,126,673 | -1.98(-7.54%) |
Sep 15, 2023 | 25.49 | 27.53 | 24.43 | 26.26 | 6,789,002 | -11.13(-29.77%) |
Sep 14, 2023 | 38.82 | 38.94 | 35.46 | 37.39 | 2,215,354 | -1.23(-3.18%) |
Sep 13, 2023 | 40.26 | 40.86 | 37.25 | 38.62 | 2,335,470 | -1.76(-4.36%) |
Sep 12, 2023 | 40.00 | 40.48 | 39.31 | 40.38 | 324,037 | +0.19(+0.47%) |
Sep 11, 2023 | 40.94 | 41.27 | 39.98 | 40.19 | 435,356 | -0.78(-1.90%) |
Sep 08, 2023 | 41.80 | 41.80 | 40.95 | 40.97 | 317,048 | -0.83(-1.99%) |
Sep 07, 2023 | 40.14 | 41.93 | 40.00 | 41.80 | 594,325 | +1.52(+3.77%) |
Sep 06, 2023 | 38.93 | 40.30 | 38.93 | 40.28 | 362,017 | +1.35(+3.47%) |
Sep 05, 2023 | 40.02 | 40.02 | 38.64 | 38.93 | 406,562 | -1.15(-2.87%) |