Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.72 | 21.72 | 21.40 | 21.65 | 4,890,133 | +0.01(+0.04%) |
Nov 29, 2023 | 21.49 | 22.05 | 21.36 | 21.64 | 2,433,898 | -0.06(-0.27%) |
Nov 28, 2023 | 21.82 | 22.22 | 21.60 | 21.70 | 2,439,008 | +0.05(+0.22%) |
Nov 27, 2023 | 21.42 | 21.73 | 21.20 | 21.65 | 3,085,479 | +0.00(+0.00%) |
Nov 24, 2023 | 21.59 | 21.89 | 21.54 | 21.65 | 1,322,735 | +0.10(+0.45%) |
Nov 22, 2023 | 21.54 | 21.62 | 21.41 | 21.56 | 2,788,437 | +0.14(+0.63%) |
Nov 21, 2023 | 21.32 | 21.52 | 21.16 | 21.42 | 2,344,017 | +0.01(+0.05%) |
Nov 20, 2023 | 21.57 | 21.77 | 20.80 | 21.41 | 6,786,797 | -0.47(-2.13%) |
Nov 17, 2023 | 21.87 | 22.31 | 21.51 | 21.88 | 9,480,115 | -1.45(-6.20%) |
Nov 16, 2023 | 22.84 | 23.34 | 22.74 | 23.32 | 3,644,910 | -0.26(-1.11%) |
Nov 15, 2023 | 23.73 | 24.11 | 23.51 | 23.58 | 5,435,682 | -0.08(-0.33%) |
Nov 14, 2023 | 23.62 | 23.77 | 23.51 | 23.66 | 1,650,900 | +0.36(+1.54%) |
Nov 13, 2023 | 23.56 | 23.66 | 23.25 | 23.30 | 2,876,138 | -0.10(-0.41%) |
Nov 10, 2023 | 22.91 | 23.46 | 22.82 | 23.40 | 1,335,079 | +0.42(+1.82%) |
Nov 09, 2023 | 23.20 | 23.28 | 22.90 | 22.98 | 1,976,188 | -0.35(-1.50%) |
Nov 08, 2023 | 23.25 | 23.39 | 23.08 | 23.33 | 1,738,297 | -0.03(-0.12%) |
Nov 07, 2023 | 23.27 | 23.52 | 22.96 | 23.36 | 1,719,449 | -0.33(-1.39%) |
Nov 06, 2023 | 23.89 | 23.95 | 23.41 | 23.69 | 1,993,710 | -0.15(-0.61%) |
Nov 03, 2023 | 23.57 | 24.24 | 23.56 | 23.84 | 2,783,897 | +0.62(+2.67%) |
Nov 02, 2023 | 22.88 | 23.32 | 22.88 | 23.21 | 1,825,173 | +0.42(+1.83%) |
Nov 01, 2023 | 22.75 | 22.98 | 22.42 | 22.80 | 1,709,238 | -0.07(-0.30%) |
Oct 31, 2023 | 22.83 | 22.88 | 22.43 | 22.87 | 2,163,275 | -0.16(-0.72%) |
Oct 30, 2023 | 23.11 | 23.20 | 22.90 | 23.03 | 1,776,117 | +0.18(+0.81%) |
Oct 27, 2023 | 22.96 | 23.16 | 22.84 | 22.85 | 1,593,275 | +0.03(+0.13%) |
Oct 26, 2023 | 23.13 | 23.15 | 22.57 | 22.82 | 2,936,990 | -0.22(-0.97%) |
Oct 25, 2023 | 22.91 | 23.41 | 22.89 | 23.04 | 2,968,929 | -0.04(-0.17%) |
Oct 24, 2023 | 22.67 | 23.28 | 22.67 | 23.08 | 2,946,653 | +0.41(+1.80%) |
Oct 23, 2023 | 22.88 | 22.99 | 22.66 | 22.67 | 1,923,847 | -0.23(-1.02%) |
Oct 20, 2023 | 22.43 | 23.02 | 22.32 | 22.90 | 2,248,732 | +0.21(+0.94%) |
Oct 19, 2023 | 22.67 | 22.88 | 22.58 | 22.69 | 2,681,623 | -0.25(-1.10%) |
Oct 18, 2023 | 23.15 | 23.15 | 22.84 | 22.94 | 2,050,963 | -0.35(-1.50%) |
Oct 17, 2023 | 22.88 | 23.37 | 22.88 | 23.29 | 1,457,415 | +0.00(+0.00%) |
Oct 16, 2023 | 23.10 | 23.40 | 22.89 | 23.29 | 1,610,408 | -0.14(-0.58%) |
Oct 13, 2023 | 23.18 | 23.52 | 23.17 | 23.43 | 1,757,449 | +0.10(+0.42%) |
Oct 12, 2023 | 23.92 | 23.92 | 23.19 | 23.33 | 1,765,802 | -0.39(-1.64%) |
Oct 11, 2023 | 23.80 | 24.08 | 23.65 | 23.72 | 2,859,760 | -0.17(-0.73%) |
Oct 10, 2023 | 23.74 | 24.06 | 23.74 | 23.89 | 1,805,257 | +0.17(+0.74%) |
Oct 09, 2023 | 23.88 | 23.92 | 23.41 | 23.72 | 1,626,712 | -0.16(-0.65%) |
Oct 06, 2023 | 23.28 | 24.11 | 23.28 | 23.87 | 2,792,907 | +0.71(+3.06%) |
Oct 05, 2023 | 22.94 | 23.20 | 22.93 | 23.17 | 1,342,813 | +0.09(+0.38%) |
Oct 04, 2023 | 23.15 | 23.32 | 22.79 | 23.08 | 2,424,513 | -0.17(-0.75%) |
Oct 03, 2023 | 23.13 | 23.42 | 23.08 | 23.25 | 1,483,869 | -0.16(-0.70%) |
Oct 02, 2023 | 23.30 | 23.43 | 22.98 | 23.42 | 1,838,488 | -0.03(-0.12%) |
Sep 29, 2023 | 23.72 | 23.72 | 23.38 | 23.45 | 1,703,557 | +0.17(+0.71%) |
Sep 28, 2023 | 23.39 | 23.56 | 23.26 | 23.28 | 2,377,398 | -0.18(-0.79%) |
Sep 27, 2023 | 23.48 | 23.68 | 23.23 | 23.47 | 2,039,534 | +0.02(+0.08%) |
Sep 26, 2023 | 23.42 | 23.60 | 23.32 | 23.45 | 1,717,174 | -0.16(-0.70%) |
Sep 25, 2023 | 23.31 | 23.77 | 23.61 | 23.61 | 1,662,549 | -0.12(-0.49%) |
Sep 22, 2023 | 23.84 | 23.87 | 23.58 | 23.73 | 2,698,301 | +0.23(+0.99%) |
Sep 21, 2023 | 23.66 | 23.81 | 23.45 | 23.50 | 3,525,701 | -0.49(-2.02%) |
Sep 20, 2023 | 24.04 | 24.16 | 23.92 | 23.98 | 2,893,851 | -0.04(-0.16%) |
Sep 19, 2023 | 24.09 | 24.35 | 24.00 | 24.02 | 2,641,431 | -0.28(-1.16%) |
Sep 18, 2023 | 24.24 | 24.38 | 23.92 | 24.30 | 3,327,085 | -0.11(-0.44%) |
Sep 15, 2023 | 25.08 | 25.13 | 24.40 | 24.41 | 6,898,447 | +0.06(+0.24%) |
Sep 14, 2023 | 23.98 | 24.49 | 23.62 | 24.35 | 9,425,057 | +0.84(+3.59%) |
Sep 13, 2023 | 23.04 | 23.66 | 23.02 | 23.51 | 5,353,607 | +0.34(+1.47%) |
Sep 12, 2023 | 23.07 | 23.42 | 23.03 | 23.17 | 2,688,012 | -0.37(-1.57%) |
Sep 11, 2023 | 23.80 | 23.80 | 23.27 | 23.53 | 1,774,276 | -0.21(-0.90%) |
Sep 08, 2023 | 23.77 | 23.86 | 23.47 | 23.75 | 2,544,735 | +0.18(+0.78%) |
Sep 07, 2023 | 23.65 | 23.76 | 23.19 | 23.56 | 3,675,492 | -0.56(-2.33%) |
Sep 06, 2023 | 24.69 | 24.69 | 24.05 | 24.13 | 2,333,715 | -0.43(-1.74%) |
Sep 05, 2023 | 24.35 | 24.59 | 24.06 | 24.55 | 2,816,753 | +0.06(+0.24%) |