Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 7,028,611 | -0.27(-1.54%) |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 7,819,370 | +0.25(+1.44%) |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 6,861,598 | -0.23(-1.31%) |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 5,566,661 | +0.12(+0.69%) |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 4,663,926 | -0.78(-4.29%) |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 6,974,979 | +0.14(+0.78%) |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 8,728,839 | -0.36(-1.95%) |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 5,822,669 | -0.14(-0.75%) |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 6,695,642 | -0.29(-1.54%) |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 9,303,900 | -0.30(-1.57%) |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 8,999,515 | -0.41(-2.10%) |
Nov 14, 2023 | 19.01 | 19.61 | 18.96 | 19.56 | 9,539,794 | -0.15(-0.76%) |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 6,618,136 | -0.22(-1.10%) |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 10,639,816 | -0.84(-4.04%) |
Nov 09, 2023 | 19.78 | 20.97 | 19.73 | 20.77 | 11,054,416 | +0.77(+3.85%) |
Nov 08, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 8,294,969 | -0.38(-1.86%) |
Nov 07, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 5,367,480 | -0.10(-0.49%) |
Nov 06, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 9,083,868 | -0.70(-3.31%) |
Nov 03, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 10,674,048 | -0.51(-2.35%) |
Nov 02, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 10,075,045 | -0.77(-3.43%) |
Nov 01, 2023 | 23.28 | 23.28 | 22.34 | 22.46 | 13,799,598 | -0.99(-4.22%) |
Oct 31, 2023 | 24.96 | 25.17 | 23.42 | 23.45 | 10,900,684 | -1.61(-6.42%) |
Oct 30, 2023 | 26.04 | 26.10 | 25.02 | 25.06 | 8,590,339 | -2.02(-7.46%) |
Oct 27, 2023 | 25.71 | 27.22 | 25.36 | 27.08 | 14,524,370 | +0.87(+3.32%) |
Oct 26, 2023 | 26.04 | 26.98 | 25.58 | 26.21 | 14,859,658 | +0.23(+0.89%) |
Oct 25, 2023 | 24.51 | 26.57 | 24.51 | 25.98 | 15,085,591 | +1.59(+6.52%) |
Oct 24, 2023 | 24.92 | 25.56 | 24.30 | 24.39 | 10,975,155 | -1.16(-4.54%) |
Oct 23, 2023 | 26.94 | 27.36 | 24.69 | 25.55 | 11,784,981 | -0.91(-3.44%) |
Oct 20, 2023 | 26.33 | 26.93 | 25.69 | 26.46 | 16,193,825 | +0.16(+0.61%) |
Oct 19, 2023 | 24.67 | 26.40 | 24.30 | 26.30 | 20,361,888 | +1.24(+4.95%) |
Oct 18, 2023 | 24.09 | 25.37 | 23.91 | 25.06 | 14,800,683 | +1.51(+6.41%) |
Oct 17, 2023 | 23.76 | 24.02 | 22.55 | 23.55 | 13,116,711 | +0.64(+2.79%) |
Oct 16, 2023 | 24.37 | 24.45 | 22.85 | 22.91 | 13,539,728 | -2.41(-9.52%) |
Oct 13, 2023 | 22.55 | 25.91 | 22.40 | 25.32 | 22,776,896 | +2.72(+12.04%) |
Oct 12, 2023 | 21.88 | 23.52 | 21.43 | 22.60 | 13,625,005 | +0.48(+2.17%) |
Oct 11, 2023 | 22.25 | 23.31 | 22.00 | 22.12 | 8,981,798 | -0.41(-1.82%) |
Oct 10, 2023 | 23.08 | 23.09 | 22.24 | 22.53 | 8,506,258 | -0.78(-3.35%) |
Oct 09, 2023 | 24.43 | 24.77 | 23.28 | 23.31 | 8,034,450 | -0.33(-1.40%) |
Oct 06, 2023 | 24.71 | 25.29 | 23.15 | 23.64 | 12,563,455 | -0.30(-1.25%) |
Oct 05, 2023 | 24.24 | 25.37 | 23.93 | 23.94 | 10,858,061 | -0.34(-1.40%) |
Oct 04, 2023 | 25.15 | 25.50 | 24.19 | 24.28 | 14,242,879 | -1.28(-5.01%) |
Oct 03, 2023 | 24.01 | 25.96 | 23.63 | 25.56 | 15,220,282 | +2.20(+9.42%) |
Oct 02, 2023 | 23.44 | 23.89 | 22.75 | 23.36 | 11,453,601 | +0.04(+0.17%) |
Sep 29, 2023 | 22.01 | 23.36 | 21.87 | 23.32 | 11,545,663 | +0.45(+1.97%) |
Sep 28, 2023 | 23.99 | 24.27 | 22.68 | 22.87 | 11,813,500 | -1.10(-4.59%) |
Sep 27, 2023 | 24.31 | 25.44 | 23.96 | 23.97 | 14,633,663 | -1.07(-4.27%) |
Sep 26, 2023 | 23.42 | 25.16 | 23.14 | 25.04 | 16,320,745 | +2.14(+9.34%) |
Sep 25, 2023 | 23.53 | 23.30 | 22.77 | 22.90 | 10,695,737 | +0.03(+0.13%) |
Sep 22, 2023 | 22.72 | 22.99 | 22.05 | 22.87 | 11,882,952 | +0.06(+0.26%) |
Sep 21, 2023 | 22.16 | 22.88 | 21.70 | 22.81 | 17,102,032 | +1.63(+7.70%) |
Sep 20, 2023 | 20.08 | 21.24 | 19.93 | 21.18 | 13,271,478 | +0.77(+3.77%) |
Sep 19, 2023 | 20.53 | 21.03 | 20.29 | 20.41 | 11,347,774 | -0.10(-0.49%) |
Sep 18, 2023 | 20.94 | 21.09 | 20.21 | 20.51 | 8,198,979 | -0.17(-0.82%) |
Sep 15, 2023 | 20.04 | 20.75 | 19.77 | 20.68 | 12,806,939 | +0.77(+3.87%) |
Sep 14, 2023 | 20.24 | 20.30 | 19.88 | 19.91 | 11,030,629 | -0.60(-2.93%) |
Sep 13, 2023 | 20.76 | 20.82 | 20.39 | 20.51 | 9,939,700 | -0.42(-2.01%) |
Sep 12, 2023 | 21.00 | 21.10 | 20.55 | 20.93 | 8,065,049 | +0.15(+0.72%) |
Sep 11, 2023 | 20.91 | 21.21 | 20.69 | 20.78 | 7,216,939 | -0.50(-2.35%) |
Sep 08, 2023 | 21.64 | 21.65 | 20.96 | 21.28 | 9,264,801 | -0.43(-1.98%) |
Sep 07, 2023 | 22.46 | 22.69 | 21.59 | 21.71 | 8,048,278 | -0.03(-0.14%) |
Sep 06, 2023 | 21.42 | 22.23 | 21.35 | 21.74 | 7,799,377 | +0.39(+1.83%) |
Sep 05, 2023 | 21.30 | 21.64 | 21.02 | 21.35 | 6,813,967 | +0.14(+0.66%) |