Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.10 | 20.30 | 19.36 | 19.76 | 21,769,260 | -0.11(-0.55%) |
Nov 29, 2023 | 19.34 | 20.10 | 19.32 | 19.87 | 14,789,682 | +0.89(+4.69%) |
Nov 28, 2023 | 18.35 | 19.30 | 18.35 | 18.98 | 9,989,190 | +0.48(+2.59%) |
Nov 27, 2023 | 18.28 | 18.89 | 18.12 | 18.50 | 8,018,521 | +0.15(+0.82%) |
Nov 24, 2023 | 18.21 | 18.53 | 18.14 | 18.35 | 2,180,246 | +0.04(+0.22%) |
Nov 22, 2023 | 18.42 | 18.54 | 18.05 | 18.31 | 4,016,807 | +0.14(+0.77%) |
Nov 21, 2023 | 18.27 | 18.49 | 17.94 | 18.17 | 4,770,650 | -0.38(-2.05%) |
Nov 20, 2023 | 18.37 | 18.81 | 18.31 | 18.55 | 5,125,352 | +0.28(+1.53%) |
Nov 17, 2023 | 18.07 | 18.43 | 17.88 | 18.27 | 4,498,353 | +0.27(+1.50%) |
Nov 16, 2023 | 18.37 | 18.55 | 17.90 | 18.00 | 6,216,469 | -0.67(-3.59%) |
Nov 15, 2023 | 18.20 | 19.09 | 18.13 | 18.67 | 7,769,749 | +0.61(+3.38%) |
Nov 14, 2023 | 17.90 | 18.40 | 17.82 | 18.06 | 6,608,173 | +0.84(+4.88%) |
Nov 13, 2023 | 17.20 | 17.27 | 16.89 | 17.22 | 4,797,216 | -0.08(-0.46%) |
Nov 10, 2023 | 16.56 | 17.30 | 16.50 | 17.30 | 5,262,915 | +0.71(+4.28%) |
Nov 09, 2023 | 17.31 | 17.50 | 16.52 | 16.59 | 5,419,356 | -0.56(-3.27%) |
Nov 08, 2023 | 17.30 | 17.41 | 16.93 | 17.15 | 5,301,154 | -0.11(-0.64%) |
Nov 07, 2023 | 16.88 | 17.55 | 16.81 | 17.26 | 6,364,624 | +0.63(+3.79%) |
Nov 06, 2023 | 17.19 | 17.32 | 16.29 | 16.63 | 7,075,753 | -0.69(-3.98%) |
Nov 03, 2023 | 16.67 | 17.46 | 16.60 | 17.32 | 7,347,234 | +0.74(+4.46%) |
Nov 02, 2023 | 16.00 | 16.68 | 16.00 | 16.58 | 8,388,616 | +1.06(+6.83%) |
Nov 01, 2023 | 15.45 | 15.57 | 15.08 | 15.52 | 5,175,914 | -0.01(-0.06%) |
Oct 31, 2023 | 15.20 | 15.61 | 15.00 | 15.53 | 5,438,449 | +0.45(+2.98%) |
Oct 30, 2023 | 15.19 | 15.42 | 14.92 | 15.08 | 4,802,851 | +0.14(+0.94%) |
Oct 27, 2023 | 15.48 | 15.59 | 14.89 | 14.94 | 4,177,502 | -0.34(-2.23%) |
Oct 26, 2023 | 15.22 | 15.60 | 14.95 | 15.28 | 5,983,112 | +0.14(+0.92%) |
Oct 25, 2023 | 15.75 | 15.83 | 15.09 | 15.14 | 5,885,253 | -0.86(-5.37%) |
Oct 24, 2023 | 15.77 | 16.34 | 15.77 | 16.00 | 3,852,002 | +0.44(+2.83%) |
Oct 23, 2023 | 15.27 | 15.85 | 15.03 | 15.56 | 5,003,859 | +0.03(+0.19%) |
Oct 20, 2023 | 15.97 | 16.15 | 15.40 | 15.53 | 5,621,795 | -0.51(-3.18%) |
Oct 19, 2023 | 16.45 | 16.70 | 16.03 | 16.04 | 4,996,675 | -0.21(-1.29%) |
Oct 18, 2023 | 16.61 | 16.71 | 15.97 | 16.25 | 6,573,956 | -0.45(-2.69%) |
Oct 17, 2023 | 15.96 | 16.76 | 15.91 | 16.70 | 5,708,555 | +0.49(+3.02%) |
Oct 16, 2023 | 15.45 | 16.35 | 15.33 | 16.21 | 6,953,979 | +0.82(+5.33%) |
Oct 13, 2023 | 16.17 | 16.32 | 15.39 | 15.39 | 8,461,782 | -0.99(-6.04%) |
Oct 12, 2023 | 17.03 | 17.10 | 16.16 | 16.38 | 4,548,447 | -0.64(-3.76%) |
Oct 11, 2023 | 17.21 | 17.45 | 16.91 | 17.02 | 4,716,432 | -0.13(-0.76%) |
Oct 10, 2023 | 16.91 | 17.59 | 16.91 | 17.15 | 7,958,775 | +0.38(+2.27%) |
Oct 09, 2023 | 16.40 | 16.97 | 16.35 | 16.77 | 4,385,061 | +0.05(+0.30%) |
Oct 06, 2023 | 15.94 | 16.96 | 15.89 | 16.72 | 5,730,094 | +0.48(+2.96%) |
Oct 05, 2023 | 16.58 | 16.65 | 16.08 | 16.24 | 6,224,292 | -0.45(-2.70%) |
Oct 04, 2023 | 16.08 | 16.72 | 16.07 | 16.69 | 6,513,443 | +0.67(+4.18%) |
Oct 03, 2023 | 17.07 | 17.24 | 15.74 | 16.02 | 11,903,561 | -1.22(-7.08%) |
Oct 02, 2023 | 17.15 | 17.42 | 17.00 | 17.24 | 5,445,619 | +0.13(+0.76%) |
Sep 29, 2023 | 17.14 | 17.50 | 17.06 | 17.11 | 6,168,829 | +0.34(+2.03%) |
Sep 28, 2023 | 16.19 | 16.99 | 16.05 | 16.77 | 7,266,383 | +0.48(+2.95%) |
Sep 27, 2023 | 15.98 | 16.52 | 15.98 | 16.29 | 5,836,141 | +0.51(+3.23%) |
Sep 26, 2023 | 16.05 | 16.42 | 15.75 | 15.78 | 5,324,662 | -0.51(-3.13%) |
Sep 25, 2023 | 16.11 | 16.28 | 16.11 | 16.29 | 4,505,260 | +0.00(+0.00%) |
Sep 22, 2023 | 16.54 | 16.55 | 16.19 | 16.29 | 5,328,199 | -0.03(-0.18%) |
Sep 21, 2023 | 16.50 | 16.89 | 16.31 | 16.32 | 6,386,017 | -0.48(-2.86%) |
Sep 20, 2023 | 17.21 | 17.39 | 16.76 | 16.80 | 5,348,184 | -0.26(-1.52%) |
Sep 19, 2023 | 17.30 | 17.38 | 16.77 | 17.06 | 5,807,418 | -0.35(-2.01%) |
Sep 18, 2023 | 17.38 | 17.69 | 17.06 | 17.41 | 7,237,027 | -0.15(-0.85%) |
Sep 15, 2023 | 17.65 | 17.76 | 17.12 | 17.56 | 10,950,523 | -0.19(-1.07%) |
Sep 14, 2023 | 18.37 | 18.41 | 17.44 | 17.75 | 7,418,397 | -0.41(-2.26%) |
Sep 13, 2023 | 18.56 | 18.57 | 17.74 | 18.16 | 9,576,898 | -0.51(-2.73%) |
Sep 12, 2023 | 18.55 | 19.02 | 18.01 | 18.67 | 11,355,848 | -0.51(-2.66%) |
Sep 11, 2023 | 18.67 | 19.40 | 18.43 | 19.18 | 12,220,238 | +0.70(+3.79%) |
Sep 08, 2023 | 18.08 | 18.77 | 17.88 | 18.48 | 18,168,972 | +0.40(+2.21%) |
Sep 07, 2023 | 16.43 | 18.12 | 16.21 | 18.08 | 27,592,320 | +1.86(+11.47%) |
Sep 06, 2023 | 16.20 | 16.58 | 16.04 | 16.22 | 16,853,964 | +0.04(+0.25%) |
Sep 05, 2023 | 15.75 | 16.22 | 15.65 | 16.18 | 7,230,291 | +0.29(+1.83%) |