Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.01 | 19.32 | 18.49 | 18.64 | 3,162,396 | -0.12(-0.63%) |
Nov 29, 2023 | 18.79 | 18.87 | 18.57 | 18.76 | 2,574,777 | +0.06(+0.32%) |
Nov 28, 2023 | 19.00 | 19.02 | 18.64 | 18.70 | 2,947,210 | -0.29(-1.51%) |
Nov 27, 2023 | 18.77 | 19.02 | 18.61 | 18.98 | 2,859,491 | +0.10(+0.52%) |
Nov 24, 2023 | 18.85 | 19.13 | 18.84 | 18.89 | 1,463,366 | +0.12(+0.63%) |
Nov 22, 2023 | 18.35 | 18.96 | 18.24 | 18.77 | 3,121,172 | -0.07(-0.37%) |
Nov 21, 2023 | 18.91 | 19.00 | 18.71 | 18.84 | 2,301,368 | -0.25(-1.30%) |
Nov 20, 2023 | 19.51 | 19.51 | 19.03 | 19.08 | 2,741,508 | -0.18(-0.93%) |
Nov 17, 2023 | 18.82 | 19.38 | 18.77 | 19.26 | 3,992,147 | +0.71(+3.84%) |
Nov 16, 2023 | 19.19 | 19.39 | 18.11 | 18.55 | 3,480,859 | -0.92(-4.73%) |
Nov 15, 2023 | 19.65 | 20.09 | 19.41 | 19.47 | 2,817,147 | -0.21(-1.06%) |
Nov 14, 2023 | 19.46 | 19.85 | 19.27 | 19.68 | 2,501,571 | +0.39(+2.00%) |
Nov 13, 2023 | 19.08 | 19.39 | 18.94 | 19.29 | 1,944,353 | +0.18(+0.93%) |
Nov 10, 2023 | 18.92 | 19.31 | 18.75 | 19.11 | 3,983,594 | +0.43(+2.28%) |
Nov 09, 2023 | 18.71 | 19.10 | 18.52 | 18.69 | 3,195,318 | +0.13(+0.69%) |
Nov 08, 2023 | 18.70 | 18.92 | 18.43 | 18.56 | 2,723,376 | -0.27(-1.42%) |
Nov 07, 2023 | 19.36 | 19.36 | 18.74 | 18.83 | 3,151,438 | -0.94(-4.76%) |
Nov 06, 2023 | 20.31 | 20.38 | 19.74 | 19.77 | 2,470,542 | -0.38(-1.87%) |
Nov 03, 2023 | 20.39 | 20.65 | 20.14 | 20.14 | 2,986,170 | -0.14(-0.68%) |
Nov 02, 2023 | 19.63 | 20.30 | 19.57 | 20.28 | 2,891,413 | +0.78(+4.01%) |
Nov 01, 2023 | 19.92 | 19.96 | 19.40 | 19.50 | 4,609,297 | -0.27(-1.35%) |
Oct 31, 2023 | 19.63 | 19.93 | 19.32 | 19.77 | 3,829,896 | +0.17(+0.86%) |
Oct 30, 2023 | 19.65 | 19.85 | 19.20 | 19.60 | 3,948,326 | +0.19(+0.97%) |
Oct 27, 2023 | 18.50 | 19.61 | 18.19 | 19.41 | 6,659,000 | +0.50(+2.62%) |
Oct 26, 2023 | 19.03 | 19.16 | 18.65 | 18.92 | 4,498,485 | -0.35(-1.80%) |
Oct 25, 2023 | 19.61 | 19.75 | 19.06 | 19.26 | 3,209,625 | -0.43(-2.16%) |
Oct 24, 2023 | 19.76 | 19.94 | 19.38 | 19.69 | 3,632,819 | +0.04(+0.20%) |
Oct 23, 2023 | 19.82 | 19.88 | 19.40 | 19.65 | 2,734,382 | -0.25(-1.24%) |
Oct 20, 2023 | 20.31 | 20.34 | 19.32 | 19.90 | 3,972,486 | -0.51(-2.48%) |
Oct 19, 2023 | 20.29 | 20.66 | 20.07 | 20.40 | 3,432,043 | -0.22(-1.06%) |
Oct 18, 2023 | 21.00 | 21.32 | 20.48 | 20.62 | 3,538,317 | -0.24(-1.14%) |
Oct 17, 2023 | 20.07 | 20.92 | 20.03 | 20.86 | 4,099,320 | +0.55(+2.73%) |
Oct 16, 2023 | 20.41 | 20.62 | 20.25 | 20.30 | 2,545,415 | +0.01(+0.05%) |
Oct 13, 2023 | 20.02 | 20.48 | 19.76 | 20.29 | 2,924,505 | +0.61(+3.12%) |
Oct 12, 2023 | 20.21 | 20.26 | 19.41 | 19.68 | 3,149,643 | -0.28(-1.39%) |
Oct 11, 2023 | 19.57 | 20.01 | 19.56 | 19.96 | 2,765,795 | +0.17(+0.85%) |
Oct 10, 2023 | 19.78 | 19.97 | 19.64 | 19.79 | 3,061,461 | +0.00(+0.00%) |
Oct 09, 2023 | 19.19 | 19.92 | 19.18 | 19.79 | 3,714,322 | +1.01(+5.38%) |
Oct 06, 2023 | 18.70 | 18.98 | 18.44 | 18.78 | 3,249,783 | +0.18(+0.96%) |
Oct 05, 2023 | 18.72 | 19.16 | 18.58 | 18.60 | 3,403,706 | -0.50(-2.59%) |
Oct 04, 2023 | 19.96 | 19.99 | 18.96 | 19.09 | 4,995,062 | -1.22(-6.00%) |
Oct 03, 2023 | 20.00 | 20.43 | 19.75 | 20.31 | 2,504,352 | +0.06(+0.29%) |
Oct 02, 2023 | 20.67 | 20.67 | 19.98 | 20.25 | 3,961,619 | -0.45(-2.15%) |
Sep 29, 2023 | 20.98 | 21.11 | 20.63 | 20.70 | 4,322,304 | -0.33(-1.55%) |
Sep 28, 2023 | 21.37 | 21.47 | 20.96 | 21.02 | 3,660,831 | -0.31(-1.44%) |
Sep 27, 2023 | 20.71 | 21.50 | 20.70 | 21.33 | 5,121,806 | +0.95(+4.66%) |
Sep 26, 2023 | 20.40 | 20.69 | 20.27 | 20.38 | 3,537,981 | -0.25(-1.20%) |
Sep 25, 2023 | 20.11 | 20.74 | 20.56 | 20.63 | 2,208,884 | +0.46(+2.26%) |
Sep 22, 2023 | 20.16 | 20.40 | 20.11 | 20.17 | 2,066,526 | +0.17(+0.84%) |
Sep 21, 2023 | 20.47 | 20.47 | 20.00 | 20.00 | 2,512,988 | -0.38(-1.85%) |
Sep 20, 2023 | 20.15 | 20.79 | 20.12 | 20.38 | 2,706,502 | +0.17(+0.83%) |
Sep 19, 2023 | 20.97 | 21.00 | 20.08 | 20.21 | 3,373,361 | -0.53(-2.58%) |
Sep 18, 2023 | 20.89 | 20.95 | 20.63 | 20.75 | 3,268,572 | +0.02(+0.10%) |
Sep 15, 2023 | 20.51 | 20.86 | 20.37 | 20.73 | 10,516,297 | +0.08(+0.38%) |
Sep 14, 2023 | 20.46 | 20.90 | 20.43 | 20.65 | 4,412,489 | +0.45(+2.21%) |
Sep 13, 2023 | 21.02 | 21.06 | 20.07 | 20.20 | 4,187,532 | -0.78(-3.72%) |
Sep 12, 2023 | 20.89 | 21.18 | 20.62 | 20.98 | 4,223,347 | +0.34(+1.63%) |
Sep 11, 2023 | 21.04 | 21.11 | 20.51 | 20.65 | 3,524,922 | -0.22(-1.04%) |
Sep 08, 2023 | 20.91 | 20.99 | 20.77 | 20.86 | 5,326,583 | -0.03(-0.14%) |
Sep 07, 2023 | 21.21 | 21.54 | 20.73 | 20.89 | 5,656,660 | -0.41(-1.95%) |
Sep 06, 2023 | 21.19 | 21.63 | 21.15 | 21.31 | 3,106,174 | +0.10(+0.47%) |
Sep 05, 2023 | 21.45 | 21.64 | 21.20 | 21.21 | 3,312,563 | -0.13(-0.60%) |