Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.36 | 26.52 | 25.50 | 26.09 | 985,124 | +0.20(+0.77%) |
Nov 29, 2023 | 24.60 | 26.53 | 24.60 | 25.89 | 1,385,608 | +1.67(+6.90%) |
Nov 28, 2023 | 23.33 | 24.22 | 23.10 | 24.22 | 617,549 | +0.72(+3.06%) |
Nov 27, 2023 | 22.90 | 23.87 | 22.67 | 23.50 | 724,975 | +0.64(+2.80%) |
Nov 24, 2023 | 23.03 | 23.22 | 22.74 | 22.86 | 246,802 | -0.15(-0.65%) |
Nov 22, 2023 | 23.00 | 23.54 | 22.96 | 23.01 | 546,868 | +0.35(+1.54%) |
Nov 21, 2023 | 23.58 | 23.64 | 22.37 | 22.66 | 717,324 | -1.32(-5.50%) |
Nov 20, 2023 | 23.82 | 24.43 | 23.56 | 23.98 | 546,761 | +0.13(+0.55%) |
Nov 17, 2023 | 23.73 | 24.08 | 23.26 | 23.85 | 583,090 | +0.20(+0.85%) |
Nov 16, 2023 | 24.50 | 24.73 | 23.50 | 23.65 | 651,932 | -1.10(-4.44%) |
Nov 15, 2023 | 23.55 | 25.09 | 23.20 | 24.75 | 1,163,447 | +1.48(+6.36%) |
Nov 14, 2023 | 22.45 | 23.47 | 22.18 | 23.27 | 806,280 | +1.66(+7.68%) |
Nov 13, 2023 | 21.55 | 21.94 | 20.96 | 21.61 | 844,626 | -0.24(-1.10%) |
Nov 10, 2023 | 22.58 | 22.59 | 21.67 | 21.85 | 992,838 | -0.95(-4.17%) |
Nov 09, 2023 | 22.04 | 24.46 | 21.90 | 22.80 | 2,065,646 | -1.28(-5.32%) |
Nov 08, 2023 | 24.81 | 25.19 | 23.90 | 24.08 | 2,681,614 | +0.03(+0.12%) |
Nov 07, 2023 | 21.83 | 24.51 | 21.83 | 24.05 | 1,336,011 | +2.39(+11.03%) |
Nov 06, 2023 | 22.40 | 22.58 | 21.55 | 21.66 | 901,603 | -0.56(-2.52%) |
Nov 03, 2023 | 21.70 | 22.76 | 21.58 | 22.22 | 1,252,097 | +0.89(+4.17%) |
Nov 02, 2023 | 20.75 | 21.48 | 20.68 | 21.33 | 1,126,579 | +0.83(+4.05%) |
Nov 01, 2023 | 21.05 | 21.16 | 20.04 | 20.50 | 894,172 | -0.67(-3.16%) |
Oct 31, 2023 | 21.22 | 21.41 | 20.84 | 21.17 | 565,826 | +0.06(+0.28%) |
Oct 30, 2023 | 21.58 | 21.73 | 21.04 | 21.11 | 632,730 | -0.13(-0.61%) |
Oct 27, 2023 | 22.55 | 22.57 | 21.06 | 21.24 | 766,353 | -0.96(-4.32%) |
Oct 26, 2023 | 22.30 | 22.58 | 21.83 | 22.20 | 473,634 | +0.05(+0.23%) |
Oct 25, 2023 | 23.77 | 23.77 | 22.15 | 22.15 | 562,103 | -1.91(-7.94%) |
Oct 24, 2023 | 23.65 | 24.55 | 23.65 | 24.06 | 509,549 | +0.88(+3.80%) |
Oct 23, 2023 | 22.27 | 23.48 | 22.06 | 23.18 | 600,066 | +0.63(+2.79%) |
Oct 20, 2023 | 23.60 | 23.93 | 22.49 | 22.55 | 692,335 | -1.43(-5.96%) |
Oct 19, 2023 | 23.73 | 24.65 | 23.41 | 23.98 | 426,561 | +0.16(+0.67%) |
Oct 18, 2023 | 24.31 | 24.52 | 23.80 | 23.82 | 468,506 | -0.81(-3.29%) |
Oct 17, 2023 | 23.96 | 25.37 | 23.93 | 24.63 | 376,914 | +0.32(+1.32%) |
Oct 16, 2023 | 24.16 | 24.54 | 23.85 | 24.31 | 594,488 | +0.26(+1.08%) |
Oct 13, 2023 | 24.87 | 24.96 | 23.79 | 24.05 | 578,470 | -0.99(-3.95%) |
Oct 12, 2023 | 26.07 | 26.07 | 24.99 | 25.04 | 521,629 | -1.08(-4.13%) |
Oct 11, 2023 | 25.80 | 26.30 | 25.65 | 26.12 | 568,115 | +0.48(+1.87%) |
Oct 10, 2023 | 24.41 | 26.06 | 24.27 | 25.64 | 1,116,760 | +1.77(+7.42%) |
Oct 09, 2023 | 24.36 | 24.46 | 23.45 | 23.87 | 744,558 | -0.72(-2.93%) |
Oct 06, 2023 | 23.60 | 24.61 | 23.35 | 24.59 | 890,458 | +0.60(+2.50%) |
Oct 05, 2023 | 24.59 | 24.59 | 23.77 | 23.99 | 781,832 | -0.76(-3.07%) |
Oct 04, 2023 | 24.82 | 25.18 | 24.21 | 24.75 | 759,444 | +0.59(+2.44%) |
Oct 03, 2023 | 24.69 | 25.75 | 24.09 | 24.16 | 924,234 | +0.11(+0.46%) |
Oct 02, 2023 | 24.29 | 24.62 | 23.86 | 24.05 | 404,173 | -0.42(-1.72%) |
Sep 29, 2023 | 24.20 | 24.79 | 23.86 | 24.47 | 685,655 | +0.66(+2.77%) |
Sep 28, 2023 | 23.50 | 24.11 | 23.15 | 23.81 | 441,656 | +0.34(+1.45%) |
Sep 27, 2023 | 24.18 | 24.27 | 23.05 | 23.47 | 593,897 | -0.38(-1.59%) |
Sep 26, 2023 | 23.80 | 24.12 | 23.71 | 23.85 | 582,379 | -0.20(-0.83%) |
Sep 25, 2023 | 23.98 | 24.29 | 23.99 | 24.05 | 710,523 | -0.20(-0.82%) |
Sep 22, 2023 | 24.18 | 24.48 | 23.98 | 24.25 | 783,839 | +0.44(+1.85%) |
Sep 21, 2023 | 25.33 | 25.76 | 23.61 | 23.81 | 1,310,975 | -2.09(-8.07%) |
Sep 20, 2023 | 26.29 | 26.75 | 25.82 | 25.90 | 565,967 | -0.24(-0.92%) |
Sep 19, 2023 | 26.09 | 26.46 | 25.85 | 26.14 | 758,073 | -0.09(-0.34%) |
Sep 18, 2023 | 27.44 | 27.92 | 26.21 | 26.23 | 1,288,186 | -1.81(-6.46%) |
Sep 15, 2023 | 29.16 | 29.49 | 27.75 | 28.04 | 531,852 | -1.14(-3.91%) |
Sep 14, 2023 | 28.23 | 29.24 | 28.08 | 29.18 | 835,237 | +1.09(+3.88%) |
Sep 13, 2023 | 28.15 | 28.31 | 27.57 | 28.09 | 568,354 | -0.19(-0.67%) |
Sep 12, 2023 | 28.08 | 28.87 | 28.00 | 28.28 | 766,323 | -0.16(-0.56%) |
Sep 11, 2023 | 29.50 | 29.59 | 28.28 | 28.44 | 441,328 | -0.71(-2.44%) |
Sep 08, 2023 | 29.10 | 29.47 | 28.35 | 29.15 | 701,023 | -0.12(-0.41%) |
Sep 07, 2023 | 28.87 | 29.74 | 27.99 | 29.27 | 656,743 | -0.54(-1.81%) |
Sep 06, 2023 | 29.28 | 29.99 | 28.80 | 29.81 | 801,215 | +0.42(+1.43%) |
Sep 05, 2023 | 27.99 | 29.62 | 27.98 | 29.39 | 563,232 | +1.30(+4.63%) |