Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.37 | 23.50 | 23.00 | 23.13 | 2,629,927 | -0.20(-0.86%) |
Nov 29, 2023 | 23.23 | 23.45 | 23.20 | 23.33 | 1,496,373 | +0.29(+1.26%) |
Nov 28, 2023 | 22.99 | 23.18 | 22.83 | 23.04 | 1,394,923 | -0.04(-0.17%) |
Nov 27, 2023 | 22.90 | 23.19 | 22.90 | 23.08 | 1,456,726 | +0.01(+0.04%) |
Nov 24, 2023 | 23.11 | 23.29 | 23.02 | 23.07 | 695,127 | +0.01(+0.04%) |
Nov 22, 2023 | 22.96 | 23.29 | 22.96 | 23.06 | 2,373,901 | +0.11(+0.48%) |
Nov 21, 2023 | 22.89 | 23.09 | 22.79 | 22.95 | 1,774,841 | -0.05(-0.22%) |
Nov 20, 2023 | 22.72 | 23.07 | 22.55 | 23.00 | 1,641,968 | +0.26(+1.14%) |
Nov 17, 2023 | 22.71 | 22.83 | 22.57 | 22.74 | 2,411,557 | +0.25(+1.11%) |
Nov 16, 2023 | 22.81 | 22.99 | 22.25 | 22.49 | 3,413,059 | -0.44(-1.92%) |
Nov 15, 2023 | 22.54 | 23.17 | 22.54 | 22.93 | 2,004,535 | +0.33(+1.46%) |
Nov 14, 2023 | 21.95 | 22.78 | 21.95 | 22.60 | 3,243,322 | +0.94(+4.34%) |
Nov 13, 2023 | 21.68 | 21.88 | 21.57 | 21.66 | 1,445,781 | -0.20(-0.91%) |
Nov 10, 2023 | 21.59 | 21.88 | 21.43 | 21.86 | 2,005,477 | +0.32(+1.49%) |
Nov 09, 2023 | 21.74 | 22.01 | 21.50 | 21.54 | 5,707,030 | -0.26(-1.19%) |
Nov 08, 2023 | 21.81 | 21.95 | 21.58 | 21.80 | 4,610,146 | +0.00(+0.00%) |
Nov 07, 2023 | 21.99 | 22.23 | 21.79 | 21.80 | 4,681,819 | -0.31(-1.40%) |
Nov 06, 2023 | 22.22 | 22.28 | 21.83 | 22.11 | 2,592,535 | -0.19(-0.85%) |
Nov 03, 2023 | 22.57 | 23.02 | 22.27 | 22.30 | 3,341,043 | -0.01(-0.04%) |
Nov 02, 2023 | 21.03 | 22.47 | 20.97 | 22.31 | 5,353,788 | +2.02(+9.96%) |
Nov 01, 2023 | 20.20 | 20.36 | 20.05 | 20.29 | 3,906,468 | +0.12(+0.59%) |
Oct 31, 2023 | 19.73 | 20.36 | 19.73 | 20.17 | 3,450,623 | +0.50(+2.54%) |
Oct 30, 2023 | 19.66 | 19.80 | 19.49 | 19.67 | 2,696,215 | +0.12(+0.61%) |
Oct 27, 2023 | 19.71 | 19.87 | 19.30 | 19.55 | 2,335,569 | -0.11(-0.56%) |
Oct 26, 2023 | 19.53 | 19.96 | 19.50 | 19.66 | 1,901,186 | +0.19(+0.98%) |
Oct 25, 2023 | 19.78 | 19.87 | 19.41 | 19.47 | 1,949,849 | -0.42(-2.11%) |
Oct 24, 2023 | 19.56 | 20.05 | 19.55 | 19.89 | 2,120,792 | +0.39(+2.00%) |
Oct 23, 2023 | 20.19 | 20.30 | 19.50 | 19.50 | 2,414,782 | -0.83(-4.08%) |
Oct 20, 2023 | 20.50 | 20.70 | 20.33 | 20.33 | 1,942,895 | -0.25(-1.21%) |
Oct 19, 2023 | 21.02 | 21.02 | 20.55 | 20.58 | 2,283,191 | -0.33(-1.58%) |
Oct 18, 2023 | 20.74 | 21.56 | 20.65 | 20.91 | 2,454,923 | +0.02(+0.10%) |
Oct 17, 2023 | 20.75 | 21.10 | 20.01 | 20.89 | 4,345,424 | -1.36(-6.11%) |
Oct 16, 2023 | 21.89 | 22.37 | 21.84 | 22.25 | 2,030,840 | +0.57(+2.63%) |
Oct 13, 2023 | 22.31 | 22.35 | 21.64 | 21.68 | 1,874,322 | -0.52(-2.34%) |
Oct 12, 2023 | 22.49 | 22.49 | 22.06 | 22.20 | 2,613,722 | -0.24(-1.07%) |
Oct 11, 2023 | 22.25 | 22.64 | 22.14 | 22.44 | 1,525,886 | +0.24(+1.08%) |
Oct 10, 2023 | 22.16 | 22.48 | 22.09 | 22.20 | 1,756,605 | +0.16(+0.73%) |
Oct 09, 2023 | 21.16 | 22.11 | 21.13 | 22.04 | 2,214,634 | +0.67(+3.14%) |
Oct 06, 2023 | 21.20 | 21.52 | 21.02 | 21.37 | 1,703,322 | +0.13(+0.61%) |
Oct 05, 2023 | 21.12 | 21.37 | 21.01 | 21.24 | 2,402,604 | +0.09(+0.43%) |
Oct 04, 2023 | 21.17 | 21.32 | 20.76 | 21.15 | 3,004,169 | -0.01(-0.05%) |
Oct 03, 2023 | 20.92 | 21.51 | 20.87 | 21.16 | 3,514,045 | +0.01(+0.05%) |
Oct 02, 2023 | 20.77 | 21.60 | 20.70 | 21.15 | 52,528,452 | +0.32(+1.54%) |
Sep 29, 2023 | 20.69 | 21.06 | 20.61 | 20.83 | 2,450,749 | +0.36(+1.76%) |
Sep 28, 2023 | 20.31 | 20.70 | 19.81 | 20.47 | 2,331,610 | +0.12(+0.59%) |
Sep 27, 2023 | 20.44 | 20.55 | 20.24 | 20.35 | 2,053,364 | +0.06(+0.30%) |
Sep 26, 2023 | 20.33 | 20.56 | 20.24 | 20.29 | 2,035,260 | -0.21(-1.02%) |
Sep 25, 2023 | 20.05 | 20.70 | 20.44 | 20.50 | 1,900,146 | +0.20(+0.99%) |
Sep 22, 2023 | 20.44 | 20.57 | 20.22 | 20.30 | 1,547,711 | -0.09(-0.44%) |
Sep 21, 2023 | 20.32 | 20.70 | 20.30 | 20.39 | 2,770,418 | -0.16(-0.78%) |
Sep 20, 2023 | 20.63 | 20.94 | 20.53 | 20.55 | 3,059,699 | +0.08(+0.39%) |
Sep 19, 2023 | 20.30 | 20.68 | 20.20 | 20.47 | 1,910,529 | +0.20(+0.99%) |
Sep 18, 2023 | 20.43 | 20.45 | 19.89 | 20.27 | 2,115,542 | -0.42(-2.03%) |
Sep 15, 2023 | 20.60 | 20.91 | 20.47 | 20.69 | 10,572,798 | +0.00(+0.00%) |
Sep 14, 2023 | 20.21 | 20.70 | 20.07 | 20.69 | 3,884,095 | +0.71(+3.55%) |
Sep 13, 2023 | 20.52 | 20.53 | 19.97 | 19.98 | 2,131,924 | -0.43(-2.11%) |
Sep 12, 2023 | 20.28 | 20.52 | 20.21 | 20.41 | 2,181,160 | -0.01(-0.05%) |
Sep 11, 2023 | 20.70 | 20.93 | 20.28 | 20.42 | 2,053,701 | -0.13(-0.63%) |
Sep 08, 2023 | 20.45 | 20.66 | 20.39 | 20.55 | 1,742,326 | +0.15(+0.74%) |
Sep 07, 2023 | 20.77 | 20.80 | 20.39 | 20.40 | 3,310,490 | -0.62(-2.95%) |
Sep 06, 2023 | 20.97 | 21.28 | 20.97 | 21.02 | 2,287,173 | -0.15(-0.71%) |
Sep 05, 2023 | 20.90 | 21.39 | 20.85 | 21.17 | 2,816,298 | +0.06(+0.28%) |