Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.56 | 22.73 | 21.75 | 22.53 | 220,402 | +0.04(+0.18%) |
Nov 29, 2023 | 22.22 | 22.70 | 22.22 | 22.49 | 395,966 | +0.50(+2.26%) |
Nov 28, 2023 | 22.10 | 22.25 | 21.80 | 22.00 | 370,688 | -0.09(-0.40%) |
Nov 27, 2023 | 22.07 | 22.27 | 21.84 | 22.08 | 313,839 | -0.24(-1.09%) |
Nov 24, 2023 | 22.21 | 22.36 | 21.94 | 22.33 | 194,094 | +0.17(+0.75%) |
Nov 22, 2023 | 22.07 | 22.29 | 21.88 | 22.16 | 324,201 | +0.33(+1.52%) |
Nov 21, 2023 | 21.82 | 21.93 | 21.56 | 21.83 | 399,862 | -0.11(-0.49%) |
Nov 20, 2023 | 21.99 | 22.04 | 21.76 | 21.94 | 195,426 | -0.06(-0.27%) |
Nov 17, 2023 | 21.95 | 22.18 | 21.75 | 22.00 | 433,310 | +0.31(+1.44%) |
Nov 16, 2023 | 22.23 | 22.24 | 21.61 | 21.68 | 222,843 | -0.51(-2.28%) |
Nov 15, 2023 | 22.22 | 22.51 | 22.03 | 22.19 | 225,505 | -0.09(-0.39%) |
Nov 14, 2023 | 21.53 | 22.42 | 21.42 | 22.28 | 339,721 | +1.68(+8.18%) |
Nov 13, 2023 | 20.42 | 20.76 | 20.30 | 20.59 | 133,431 | +0.05(+0.24%) |
Nov 10, 2023 | 20.63 | 20.66 | 20.20 | 20.55 | 226,192 | -0.02(-0.09%) |
Nov 09, 2023 | 20.79 | 20.88 | 20.32 | 20.57 | 188,019 | -0.10(-0.47%) |
Nov 08, 2023 | 21.13 | 21.13 | 20.51 | 20.66 | 188,297 | -0.35(-1.67%) |
Nov 07, 2023 | 21.24 | 21.40 | 20.83 | 21.01 | 215,631 | -0.34(-1.60%) |
Nov 06, 2023 | 21.39 | 21.56 | 20.53 | 21.35 | 233,609 | -0.15(-0.68%) |
Nov 03, 2023 | 21.39 | 21.72 | 21.33 | 21.50 | 264,755 | +0.76(+3.66%) |
Nov 02, 2023 | 19.79 | 20.82 | 19.51 | 20.74 | 241,015 | +1.21(+6.18%) |
Nov 01, 2023 | 19.53 | 19.56 | 19.16 | 19.53 | 239,999 | -0.05(-0.25%) |
Oct 31, 2023 | 19.60 | 19.81 | 19.48 | 19.58 | 270,319 | -0.04(-0.20%) |
Oct 30, 2023 | 19.15 | 19.77 | 18.96 | 19.62 | 286,185 | +0.66(+3.49%) |
Oct 27, 2023 | 19.26 | 19.36 | 18.69 | 18.96 | 298,691 | -0.38(-1.96%) |
Oct 26, 2023 | 18.70 | 19.43 | 18.58 | 19.34 | 378,577 | +0.64(+3.44%) |
Oct 25, 2023 | 19.86 | 20.54 | 18.46 | 18.70 | 501,035 | -1.13(-5.70%) |
Oct 24, 2023 | 20.06 | 20.07 | 19.71 | 19.82 | 356,927 | -0.19(-0.92%) |
Oct 23, 2023 | 20.01 | 20.40 | 19.92 | 20.01 | 286,873 | -0.15(-0.72%) |
Oct 20, 2023 | 20.65 | 21.01 | 20.07 | 20.16 | 305,348 | -0.45(-2.17%) |
Oct 19, 2023 | 20.72 | 21.08 | 20.52 | 20.60 | 322,948 | -0.09(-0.42%) |
Oct 18, 2023 | 20.91 | 20.95 | 20.64 | 20.69 | 211,436 | -0.41(-1.94%) |
Oct 17, 2023 | 20.64 | 21.24 | 20.57 | 21.10 | 333,955 | +0.43(+2.07%) |
Oct 16, 2023 | 20.55 | 20.71 | 20.50 | 20.67 | 270,175 | +0.32(+1.58%) |
Oct 13, 2023 | 21.10 | 21.13 | 20.33 | 20.35 | 172,897 | -0.60(-2.88%) |
Oct 12, 2023 | 21.27 | 21.27 | 20.82 | 20.95 | 150,213 | -0.31(-1.46%) |
Oct 11, 2023 | 21.23 | 21.50 | 21.13 | 21.27 | 134,339 | +0.08(+0.37%) |
Oct 10, 2023 | 21.28 | 21.53 | 21.18 | 21.19 | 290,571 | +0.00(+0.00%) |
Oct 09, 2023 | 20.95 | 21.32 | 20.95 | 21.19 | 161,100 | +0.05(+0.23%) |
Oct 06, 2023 | 21.07 | 21.46 | 20.80 | 21.14 | 185,787 | -0.14(-0.64%) |
Oct 05, 2023 | 20.82 | 21.35 | 20.78 | 21.28 | 350,460 | +0.45(+2.15%) |
Oct 04, 2023 | 20.64 | 20.90 | 20.38 | 20.83 | 228,171 | +0.17(+0.80%) |
Oct 03, 2023 | 20.68 | 20.78 | 20.47 | 20.66 | 271,478 | -0.18(-0.89%) |
Oct 02, 2023 | 21.18 | 21.25 | 20.75 | 20.85 | 410,126 | -0.31(-1.47%) |
Sep 29, 2023 | 20.87 | 21.38 | 20.59 | 21.16 | 409,691 | +0.44(+2.11%) |
Sep 28, 2023 | 20.53 | 21.10 | 20.42 | 20.72 | 471,552 | +0.27(+1.33%) |
Sep 27, 2023 | 20.59 | 20.73 | 20.37 | 20.45 | 422,275 | +0.01(+0.05%) |
Sep 26, 2023 | 20.65 | 20.90 | 20.36 | 20.44 | 272,327 | -0.41(-1.96%) |
Sep 25, 2023 | 20.46 | 20.85 | 20.61 | 20.85 | 316,028 | +0.36(+1.76%) |
Sep 22, 2023 | 20.47 | 20.57 | 20.20 | 20.49 | 217,387 | +0.06(+0.29%) |
Sep 21, 2023 | 20.59 | 20.86 | 20.34 | 20.43 | 283,837 | -0.30(-1.46%) |
Sep 20, 2023 | 21.01 | 21.29 | 20.71 | 20.73 | 181,489 | -0.19(-0.93%) |
Sep 19, 2023 | 21.11 | 21.25 | 20.80 | 20.93 | 277,192 | -0.15(-0.69%) |
Sep 18, 2023 | 21.54 | 21.54 | 21.06 | 21.07 | 178,865 | -0.50(-2.30%) |
Sep 15, 2023 | 21.59 | 22.14 | 21.31 | 21.57 | 1,172,861 | -0.19(-0.89%) |
Sep 14, 2023 | 21.49 | 21.77 | 21.45 | 21.76 | 256,395 | +0.51(+2.38%) |
Sep 13, 2023 | 21.67 | 21.83 | 21.22 | 21.26 | 202,403 | -0.37(-1.71%) |
Sep 12, 2023 | 21.58 | 21.78 | 21.41 | 21.63 | 165,512 | +0.13(+0.59%) |
Sep 11, 2023 | 21.82 | 21.96 | 21.42 | 21.50 | 169,618 | -0.19(-0.85%) |
Sep 08, 2023 | 21.64 | 21.82 | 21.31 | 21.68 | 186,090 | +0.10(+0.45%) |
Sep 07, 2023 | 21.68 | 21.81 | 21.42 | 21.59 | 275,475 | -0.09(-0.40%) |
Sep 06, 2023 | 22.10 | 22.28 | 21.66 | 21.68 | 138,063 | -0.42(-1.90%) |
Sep 05, 2023 | 22.90 | 23.06 | 22.00 | 22.09 | 253,781 | -0.98(-4.26%) |