Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.66 | 18.92 | 18.12 | 18.52 | 1,282,153 | +0.13(+0.71%) |
Nov 29, 2023 | 18.45 | 19.05 | 18.34 | 18.39 | 634,434 | +0.07(+0.38%) |
Nov 28, 2023 | 17.97 | 18.37 | 17.50 | 18.32 | 804,828 | +0.38(+2.12%) |
Nov 27, 2023 | 18.26 | 18.34 | 17.50 | 17.94 | 781,909 | -0.47(-2.55%) |
Nov 24, 2023 | 18.01 | 18.64 | 18.01 | 18.41 | 408,916 | +0.31(+1.71%) |
Nov 22, 2023 | 18.58 | 18.81 | 17.92 | 18.10 | 701,152 | -0.11(-0.60%) |
Nov 21, 2023 | 18.74 | 18.74 | 18.10 | 18.21 | 818,220 | -0.98(-5.11%) |
Nov 20, 2023 | 18.86 | 19.59 | 18.60 | 19.19 | 617,025 | +0.43(+2.29%) |
Nov 17, 2023 | 18.41 | 19.08 | 18.07 | 18.76 | 1,062,564 | +0.63(+3.47%) |
Nov 16, 2023 | 18.45 | 18.59 | 17.37 | 18.13 | 909,158 | -0.35(-1.89%) |
Nov 15, 2023 | 19.13 | 19.47 | 18.40 | 18.48 | 1,638,739 | -0.65(-3.40%) |
Nov 14, 2023 | 16.92 | 19.15 | 16.87 | 19.13 | 2,110,971 | +2.93(+18.09%) |
Nov 13, 2023 | 15.92 | 16.24 | 15.45 | 16.20 | 1,215,369 | -0.02(-0.12%) |
Nov 10, 2023 | 17.15 | 17.15 | 15.92 | 16.22 | 1,836,490 | -0.89(-5.20%) |
Nov 09, 2023 | 20.40 | 20.40 | 16.95 | 17.11 | 1,742,543 | -3.07(-15.21%) |
Nov 08, 2023 | 20.04 | 20.89 | 18.96 | 20.18 | 1,166,488 | -1.05(-4.95%) |
Nov 07, 2023 | 20.80 | 21.23 | 20.42 | 21.23 | 748,851 | +0.48(+2.31%) |
Nov 06, 2023 | 21.86 | 22.00 | 20.62 | 20.75 | 808,295 | -1.08(-4.95%) |
Nov 03, 2023 | 20.18 | 22.48 | 20.18 | 21.83 | 1,554,615 | +2.24(+11.43%) |
Nov 02, 2023 | 19.32 | 19.65 | 18.89 | 19.59 | 910,824 | +0.56(+2.94%) |
Nov 01, 2023 | 18.82 | 19.09 | 18.52 | 19.03 | 946,859 | +0.20(+1.06%) |
Oct 31, 2023 | 18.33 | 18.85 | 17.98 | 18.83 | 597,563 | +0.43(+2.34%) |
Oct 30, 2023 | 18.38 | 19.04 | 18.23 | 18.40 | 566,413 | +0.20(+1.10%) |
Oct 27, 2023 | 19.29 | 19.29 | 18.07 | 18.20 | 1,044,786 | -1.08(-5.60%) |
Oct 26, 2023 | 19.78 | 19.89 | 19.16 | 19.28 | 748,408 | -0.36(-1.83%) |
Oct 25, 2023 | 19.46 | 20.10 | 19.30 | 19.64 | 963,677 | -0.06(-0.30%) |
Oct 24, 2023 | 18.86 | 19.74 | 18.86 | 19.70 | 986,200 | +1.00(+5.35%) |
Oct 23, 2023 | 18.37 | 18.91 | 18.22 | 18.70 | 683,877 | +0.38(+2.07%) |
Oct 20, 2023 | 18.80 | 18.80 | 18.08 | 18.32 | 1,122,365 | -0.56(-2.97%) |
Oct 19, 2023 | 19.30 | 19.35 | 18.66 | 18.88 | 716,999 | -0.45(-2.33%) |
Oct 18, 2023 | 20.42 | 20.42 | 19.26 | 19.33 | 596,588 | -1.25(-6.07%) |
Oct 17, 2023 | 20.69 | 21.33 | 20.56 | 20.58 | 836,409 | -0.17(-0.82%) |
Oct 16, 2023 | 20.66 | 20.97 | 20.17 | 20.75 | 457,026 | -0.01(-0.05%) |
Oct 13, 2023 | 20.52 | 20.76 | 20.10 | 20.76 | 821,467 | +0.25(+1.22%) |
Oct 12, 2023 | 21.49 | 21.61 | 20.15 | 20.51 | 626,776 | -0.97(-4.52%) |
Oct 11, 2023 | 21.59 | 21.96 | 21.16 | 21.48 | 451,926 | -0.17(-0.79%) |
Oct 10, 2023 | 20.99 | 21.89 | 20.71 | 21.65 | 821,532 | +0.66(+3.14%) |
Oct 09, 2023 | 20.71 | 21.14 | 20.34 | 20.99 | 856,789 | +0.08(+0.38%) |
Oct 06, 2023 | 20.79 | 21.20 | 20.52 | 20.91 | 593,776 | -0.23(-1.09%) |
Oct 05, 2023 | 20.39 | 21.26 | 20.20 | 21.14 | 833,258 | +0.52(+2.52%) |
Oct 04, 2023 | 20.72 | 20.85 | 19.83 | 20.62 | 861,346 | -0.13(-0.63%) |
Oct 03, 2023 | 19.62 | 20.76 | 19.57 | 20.75 | 1,037,482 | +0.96(+4.85%) |
Oct 02, 2023 | 20.53 | 20.53 | 19.67 | 19.79 | 1,568,891 | -0.84(-4.07%) |
Sep 29, 2023 | 21.04 | 21.12 | 20.52 | 20.63 | 895,078 | -0.33(-1.57%) |
Sep 28, 2023 | 21.50 | 21.71 | 20.82 | 20.96 | 613,940 | -0.57(-2.65%) |
Sep 27, 2023 | 21.51 | 21.68 | 21.21 | 21.53 | 515,382 | +0.14(+0.65%) |
Sep 26, 2023 | 21.98 | 22.54 | 21.33 | 21.39 | 613,388 | -0.60(-2.73%) |
Sep 25, 2023 | 22.07 | 22.21 | 21.91 | 21.99 | 577,204 | -0.16(-0.72%) |
Sep 22, 2023 | 22.54 | 22.91 | 22.09 | 22.15 | 548,858 | -0.34(-1.51%) |
Sep 21, 2023 | 22.01 | 22.53 | 21.89 | 22.49 | 729,537 | +0.27(+1.22%) |
Sep 20, 2023 | 22.09 | 22.47 | 21.92 | 22.22 | 680,043 | +0.13(+0.59%) |
Sep 19, 2023 | 22.24 | 22.24 | 21.57 | 22.09 | 1,123,370 | -0.20(-0.90%) |
Sep 18, 2023 | 23.28 | 23.79 | 22.15 | 22.29 | 786,056 | -1.26(-5.35%) |
Sep 15, 2023 | 24.17 | 24.39 | 23.28 | 23.55 | 2,089,603 | -0.62(-2.57%) |
Sep 14, 2023 | 23.97 | 24.58 | 23.75 | 24.17 | 661,439 | +0.27(+1.13%) |
Sep 13, 2023 | 24.33 | 24.51 | 23.86 | 23.90 | 558,532 | -0.23(-0.95%) |
Sep 12, 2023 | 23.88 | 24.30 | 23.73 | 24.13 | 412,516 | +0.20(+0.84%) |
Sep 11, 2023 | 23.97 | 24.10 | 23.55 | 23.93 | 503,062 | -0.05(-0.21%) |
Sep 08, 2023 | 24.20 | 25.17 | 23.91 | 23.98 | 941,482 | -0.20(-0.83%) |
Sep 07, 2023 | 24.53 | 24.56 | 23.97 | 24.18 | 775,723 | -0.52(-2.11%) |
Sep 06, 2023 | 24.57 | 24.98 | 23.66 | 24.70 | 772,101 | +0.86(+3.61%) |
Sep 05, 2023 | 23.27 | 24.21 | 23.27 | 23.84 | 945,620 | +0.53(+2.27%) |