Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.36 | 17.56 | 16.94 | 17.19 | 10,330,664 | +0.11(+0.62%) |
Nov 29, 2023 | 17.19 | 17.25 | 16.92 | 17.08 | 7,143,035 | -0.01(-0.06%) |
Nov 28, 2023 | 17.08 | 17.27 | 16.89 | 17.09 | 8,461,457 | +0.15(+0.86%) |
Nov 27, 2023 | 17.04 | 17.20 | 16.85 | 16.94 | 6,757,581 | -0.15(-0.91%) |
Nov 24, 2023 | 17.03 | 17.31 | 17.03 | 17.10 | 3,477,417 | +0.15(+0.86%) |
Nov 22, 2023 | 16.80 | 16.99 | 16.50 | 16.95 | 11,275,634 | -0.43(-2.45%) |
Nov 21, 2023 | 17.50 | 17.61 | 17.30 | 17.38 | 5,087,437 | -0.19(-1.10%) |
Nov 20, 2023 | 17.66 | 17.71 | 17.48 | 17.57 | 6,813,935 | +0.09(+0.50%) |
Nov 17, 2023 | 17.14 | 17.62 | 17.13 | 17.49 | 9,716,633 | +0.58(+3.43%) |
Nov 16, 2023 | 17.14 | 17.15 | 16.61 | 16.91 | 9,830,152 | -0.43(-2.46%) |
Nov 15, 2023 | 17.53 | 17.67 | 17.29 | 17.33 | 7,473,937 | -0.29(-1.65%) |
Nov 14, 2023 | 17.64 | 17.79 | 17.46 | 17.62 | 6,015,195 | +0.07(+0.39%) |
Nov 13, 2023 | 17.45 | 17.68 | 17.42 | 17.55 | 8,565,627 | +0.07(+0.39%) |
Nov 10, 2023 | 17.22 | 17.49 | 17.01 | 17.49 | 9,085,008 | +0.53(+3.14%) |
Nov 09, 2023 | 17.18 | 17.54 | 16.93 | 16.95 | 12,666,213 | -0.01(-0.06%) |
Nov 08, 2023 | 17.17 | 17.23 | 16.68 | 16.96 | 15,365,875 | -0.36(-2.07%) |
Nov 07, 2023 | 17.93 | 17.95 | 17.27 | 17.32 | 10,727,359 | -0.88(-4.84%) |
Nov 06, 2023 | 18.67 | 18.73 | 18.19 | 18.20 | 8,151,477 | -0.31(-1.67%) |
Nov 03, 2023 | 18.89 | 19.10 | 18.41 | 18.51 | 13,140,115 | -0.38(-2.00%) |
Nov 02, 2023 | 18.62 | 18.97 | 18.37 | 18.89 | 17,131,006 | +0.47(+2.58%) |
Nov 01, 2023 | 18.70 | 18.70 | 18.34 | 18.42 | 9,982,514 | -0.05(-0.26%) |
Oct 31, 2023 | 18.66 | 18.69 | 18.33 | 18.46 | 8,829,830 | -0.08(-0.42%) |
Oct 30, 2023 | 18.86 | 19.09 | 18.41 | 18.54 | 7,821,257 | -0.18(-0.98%) |
Oct 27, 2023 | 19.04 | 19.04 | 18.34 | 18.73 | 9,667,001 | -0.23(-1.22%) |
Oct 26, 2023 | 18.86 | 19.14 | 18.67 | 18.96 | 5,622,300 | -0.24(-1.26%) |
Oct 25, 2023 | 19.09 | 19.29 | 18.84 | 19.20 | 8,855,601 | +0.16(+0.86%) |
Oct 24, 2023 | 19.65 | 19.65 | 18.97 | 19.03 | 9,506,100 | -0.51(-2.62%) |
Oct 23, 2023 | 19.82 | 19.98 | 19.48 | 19.55 | 5,969,214 | -0.45(-2.23%) |
Oct 20, 2023 | 20.50 | 20.52 | 19.93 | 19.99 | 6,102,100 | -0.50(-2.46%) |
Oct 19, 2023 | 20.43 | 20.63 | 20.22 | 20.50 | 6,497,159 | -0.03(-0.14%) |
Oct 18, 2023 | 20.56 | 20.66 | 20.38 | 20.52 | 7,785,587 | +0.09(+0.43%) |
Oct 17, 2023 | 20.17 | 20.68 | 20.17 | 20.44 | 6,018,260 | +0.11(+0.52%) |
Oct 16, 2023 | 20.44 | 20.54 | 20.04 | 20.33 | 6,186,282 | -0.08(-0.38%) |
Oct 13, 2023 | 20.27 | 20.50 | 20.15 | 20.41 | 7,938,283 | +0.56(+2.83%) |
Oct 12, 2023 | 19.99 | 20.19 | 19.65 | 19.85 | 6,281,783 | +0.02(+0.10%) |
Oct 11, 2023 | 19.50 | 19.86 | 19.45 | 19.83 | 6,851,930 | +0.15(+0.79%) |
Oct 10, 2023 | 19.65 | 19.82 | 19.42 | 19.67 | 7,212,894 | -0.01(-0.05%) |
Oct 09, 2023 | 19.39 | 19.77 | 19.27 | 19.68 | 7,443,549 | +0.91(+4.85%) |
Oct 06, 2023 | 18.66 | 18.92 | 18.41 | 18.77 | 5,353,247 | +0.23(+1.25%) |
Oct 05, 2023 | 18.38 | 18.85 | 18.27 | 18.54 | 7,332,848 | +0.01(+0.05%) |
Oct 04, 2023 | 18.98 | 19.02 | 18.31 | 18.53 | 11,661,899 | -0.84(-4.35%) |
Oct 03, 2023 | 19.28 | 19.47 | 19.07 | 19.37 | 7,479,701 | -0.08(-0.40%) |
Oct 02, 2023 | 20.15 | 20.28 | 19.30 | 19.45 | 9,950,950 | -0.70(-3.46%) |
Sep 29, 2023 | 20.49 | 20.55 | 20.11 | 20.15 | 13,038,255 | -0.28(-1.37%) |
Sep 28, 2023 | 20.29 | 20.51 | 20.16 | 20.43 | 10,197,869 | +0.13(+0.62%) |
Sep 27, 2023 | 20.04 | 20.31 | 19.95 | 20.30 | 9,180,169 | +0.61(+3.10%) |
Sep 26, 2023 | 19.44 | 19.83 | 19.33 | 19.69 | 9,139,490 | +0.15(+0.74%) |
Sep 25, 2023 | 19.08 | 19.62 | 19.47 | 19.55 | 9,755,166 | +0.44(+2.28%) |
Sep 22, 2023 | 19.25 | 19.71 | 19.07 | 19.11 | 11,275,546 | +0.06(+0.30%) |
Sep 21, 2023 | 19.56 | 19.60 | 19.04 | 19.05 | 11,002,520 | -0.45(-2.28%) |
Sep 20, 2023 | 19.79 | 20.16 | 19.47 | 19.50 | 6,547,751 | -0.43(-2.14%) |
Sep 19, 2023 | 20.27 | 20.41 | 19.71 | 19.92 | 7,140,484 | -0.07(-0.34%) |
Sep 18, 2023 | 20.27 | 20.27 | 19.90 | 19.99 | 4,640,456 | -0.04(-0.19%) |
Sep 15, 2023 | 19.98 | 20.19 | 19.96 | 20.03 | 5,415,422 | -0.13(-0.62%) |
Sep 14, 2023 | 20.03 | 20.25 | 19.94 | 20.16 | 7,619,092 | +0.46(+2.36%) |
Sep 13, 2023 | 19.86 | 19.95 | 19.51 | 19.69 | 4,859,097 | -0.12(-0.58%) |
Sep 12, 2023 | 19.55 | 19.83 | 19.46 | 19.81 | 6,686,581 | +0.48(+2.49%) |
Sep 11, 2023 | 19.81 | 19.96 | 19.32 | 19.33 | 6,970,186 | -0.32(-1.61%) |
Sep 08, 2023 | 19.68 | 19.91 | 19.63 | 19.64 | 7,410,108 | +0.06(+0.29%) |
Sep 07, 2023 | 19.59 | 19.74 | 19.49 | 19.59 | 5,141,164 | +0.04(+0.20%) |
Sep 06, 2023 | 19.45 | 19.66 | 19.34 | 19.55 | 5,849,152 | +0.13(+0.69%) |
Sep 05, 2023 | 19.54 | 19.62 | 19.33 | 19.41 | 6,149,451 | +0.05(+0.25%) |