Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 28.24 | 28.45 | 27.00 | 27.79 | 406,376 | -0.29(-1.04%) |
Nov 29, 2023 | 27.28 | 29.22 | 26.42 | 28.08 | 727,084 | +0.69(+2.53%) |
Nov 28, 2023 | 27.45 | 28.02 | 26.02 | 27.39 | 817,045 | -0.28(-1.02%) |
Nov 27, 2023 | 26.45 | 29.65 | 25.88 | 27.67 | 1,719,777 | +2.33(+9.18%) |
Nov 24, 2023 | 22.65 | 26.63 | 22.26 | 25.34 | 1,009,186 | +3.13(+14.08%) |
Nov 22, 2023 | 23.89 | 23.89 | 21.64 | 22.21 | 524,160 | -1.59(-6.69%) |
Nov 21, 2023 | 23.39 | 23.94 | 22.64 | 23.81 | 574,903 | +0.03(+0.12%) |
Nov 20, 2023 | 23.31 | 25.45 | 22.48 | 23.78 | 1,643,441 | +3.99(+20.16%) |
Nov 17, 2023 | 18.82 | 20.15 | 18.60 | 19.79 | 323,608 | +0.93(+4.92%) |
Nov 16, 2023 | 19.41 | 19.41 | 18.49 | 18.86 | 178,869 | -0.34(-1.78%) |
Nov 15, 2023 | 19.45 | 19.60 | 18.92 | 19.20 | 182,522 | -0.07(-0.36%) |
Nov 14, 2023 | 19.44 | 19.45 | 18.91 | 19.27 | 144,500 | +0.32(+1.70%) |
Nov 13, 2023 | 19.06 | 19.75 | 18.77 | 18.95 | 173,994 | -0.15(-0.77%) |
Nov 10, 2023 | 18.82 | 19.34 | 18.67 | 19.09 | 164,596 | +0.38(+2.04%) |
Nov 09, 2023 | 19.17 | 19.52 | 18.58 | 18.71 | 179,992 | -0.03(-0.16%) |
Nov 08, 2023 | 19.29 | 19.55 | 18.53 | 18.74 | 202,417 | -0.59(-3.03%) |
Nov 07, 2023 | 19.29 | 19.93 | 19.11 | 19.33 | 152,530 | +0.06(+0.30%) |
Nov 06, 2023 | 19.90 | 19.90 | 19.18 | 19.27 | 110,134 | -0.72(-3.62%) |
Nov 03, 2023 | 20.11 | 20.42 | 19.70 | 19.99 | 292,776 | +0.19(+0.94%) |
Nov 02, 2023 | 19.41 | 20.07 | 18.95 | 19.81 | 418,588 | +0.78(+4.11%) |
Nov 01, 2023 | 17.95 | 19.43 | 17.76 | 19.03 | 285,209 | +1.11(+6.22%) |
Oct 31, 2023 | 17.74 | 18.21 | 17.50 | 17.91 | 304,668 | +0.27(+1.55%) |
Oct 30, 2023 | 18.96 | 19.44 | 17.34 | 17.64 | 361,742 | -1.36(-7.15%) |
Oct 27, 2023 | 19.28 | 19.33 | 18.87 | 19.00 | 193,367 | -0.11(-0.56%) |
Oct 26, 2023 | 18.46 | 19.31 | 18.38 | 19.10 | 188,357 | +0.52(+2.79%) |
Oct 25, 2023 | 17.62 | 19.21 | 17.62 | 18.59 | 298,484 | +0.99(+5.61%) |
Oct 24, 2023 | 18.41 | 18.70 | 17.41 | 17.60 | 472,885 | -0.68(-3.74%) |
Oct 23, 2023 | 17.79 | 18.97 | 16.91 | 18.28 | 614,492 | +0.05(+0.27%) |
Oct 20, 2023 | 18.31 | 18.59 | 17.65 | 18.23 | 384,161 | -0.11(-0.59%) |
Oct 19, 2023 | 18.65 | 18.77 | 18.14 | 18.34 | 261,227 | -0.36(-1.93%) |
Oct 18, 2023 | 18.96 | 19.18 | 18.38 | 18.70 | 230,451 | -0.39(-2.05%) |
Oct 17, 2023 | 18.37 | 19.21 | 18.36 | 19.09 | 144,979 | +0.53(+2.84%) |
Oct 16, 2023 | 17.73 | 18.78 | 17.65 | 18.57 | 188,881 | +0.90(+5.09%) |
Oct 13, 2023 | 17.85 | 18.24 | 17.61 | 17.67 | 83,820 | -0.14(-0.77%) |
Oct 12, 2023 | 17.89 | 18.35 | 17.29 | 17.80 | 190,709 | -0.15(-0.82%) |
Oct 11, 2023 | 17.90 | 18.44 | 17.72 | 17.95 | 206,402 | +0.16(+0.88%) |
Oct 10, 2023 | 18.16 | 18.52 | 17.64 | 17.79 | 207,301 | -0.21(-1.14%) |
Oct 09, 2023 | 18.40 | 18.83 | 17.89 | 18.00 | 159,923 | -0.55(-2.95%) |
Oct 06, 2023 | 18.24 | 18.90 | 17.85 | 18.55 | 110,146 | +0.07(+0.37%) |
Oct 05, 2023 | 18.27 | 18.75 | 17.86 | 18.48 | 184,943 | +0.21(+1.12%) |
Oct 04, 2023 | 17.93 | 18.41 | 17.56 | 18.27 | 159,381 | +0.30(+1.69%) |
Oct 03, 2023 | 18.74 | 19.07 | 17.85 | 17.97 | 434,436 | -0.91(-4.82%) |
Oct 02, 2023 | 19.32 | 19.57 | 18.59 | 18.88 | 280,859 | -0.41(-2.13%) |
Sep 29, 2023 | 20.60 | 20.60 | 19.24 | 19.29 | 220,256 | -1.07(-5.24%) |
Sep 28, 2023 | 20.29 | 20.68 | 20.22 | 20.36 | 92,838 | +0.08(+0.39%) |
Sep 27, 2023 | 20.47 | 20.73 | 20.15 | 20.28 | 155,039 | -0.01(-0.05%) |
Sep 26, 2023 | 20.72 | 21.29 | 20.18 | 20.29 | 210,097 | -0.62(-2.95%) |
Sep 25, 2023 | 21.56 | 21.22 | 20.73 | 20.90 | 188,432 | -0.46(-2.15%) |
Sep 22, 2023 | 21.91 | 22.22 | 21.26 | 21.36 | 153,422 | -0.42(-1.93%) |
Sep 21, 2023 | 21.85 | 22.37 | 21.31 | 21.78 | 250,345 | -0.32(-1.46%) |
Sep 20, 2023 | 23.04 | 23.31 | 22.03 | 22.11 | 235,161 | -0.52(-2.31%) |
Sep 19, 2023 | 23.54 | 23.78 | 22.58 | 22.63 | 171,417 | -0.87(-3.72%) |
Sep 18, 2023 | 22.83 | 23.62 | 22.29 | 23.50 | 201,161 | +0.82(+3.60%) |
Sep 15, 2023 | 23.14 | 23.55 | 22.38 | 22.69 | 176,232 | -0.36(-1.54%) |
Sep 14, 2023 | 22.74 | 23.41 | 22.56 | 23.04 | 191,172 | +0.45(+2.00%) |
Sep 13, 2023 | 22.39 | 23.05 | 22.04 | 22.59 | 188,997 | +0.23(+1.03%) |
Sep 12, 2023 | 21.82 | 23.01 | 21.64 | 22.36 | 301,216 | +0.33(+1.48%) |
Sep 11, 2023 | 22.50 | 22.98 | 21.80 | 22.03 | 229,025 | -0.12(-0.56%) |
Sep 08, 2023 | 23.02 | 23.84 | 21.80 | 22.16 | 352,211 | -0.79(-3.43%) |
Sep 07, 2023 | 23.18 | 23.33 | 22.59 | 22.95 | 267,962 | -0.38(-1.65%) |
Sep 06, 2023 | 23.91 | 24.39 | 23.20 | 23.33 | 274,671 | -0.45(-1.90%) |
Sep 05, 2023 | 24.82 | 25.15 | 23.31 | 23.78 | 431,517 | -1.24(-4.95%) |