Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.68 | 21.68 | 21.26 | 21.37 | 154,129 | -0.14(-0.63%) |
Nov 29, 2023 | 21.14 | 21.78 | 21.14 | 21.51 | 237,759 | +0.42(+1.98%) |
Nov 28, 2023 | 21.16 | 21.20 | 20.70 | 21.09 | 80,680 | -0.15(-0.69%) |
Nov 27, 2023 | 21.42 | 21.42 | 21.09 | 21.23 | 133,741 | -0.21(-1.00%) |
Nov 24, 2023 | 21.51 | 21.63 | 21.34 | 21.45 | 42,193 | -0.10(-0.45%) |
Nov 22, 2023 | 21.88 | 21.88 | 21.37 | 21.54 | 104,662 | -0.08(-0.36%) |
Nov 21, 2023 | 22.33 | 22.33 | 21.61 | 21.62 | 114,906 | -0.73(-3.26%) |
Nov 20, 2023 | 22.50 | 22.50 | 22.11 | 22.35 | 99,602 | -0.17(-0.78%) |
Nov 17, 2023 | 22.28 | 22.62 | 22.14 | 22.52 | 172,435 | +0.58(+2.65%) |
Nov 16, 2023 | 22.66 | 23.13 | 21.85 | 21.94 | 171,255 | -0.77(-3.38%) |
Nov 15, 2023 | 22.52 | 23.14 | 22.44 | 22.71 | 230,084 | +0.25(+1.12%) |
Nov 14, 2023 | 21.40 | 22.63 | 21.34 | 22.46 | 229,920 | +1.97(+9.62%) |
Nov 13, 2023 | 20.28 | 20.58 | 20.06 | 20.49 | 91,179 | +0.14(+0.67%) |
Nov 10, 2023 | 20.45 | 20.47 | 20.12 | 20.35 | 88,295 | +0.11(+0.53%) |
Nov 09, 2023 | 20.83 | 20.84 | 20.20 | 20.24 | 123,033 | -0.49(-2.34%) |
Nov 08, 2023 | 21.31 | 21.31 | 20.55 | 20.73 | 99,664 | -0.49(-2.29%) |
Nov 07, 2023 | 21.50 | 21.50 | 21.13 | 21.21 | 97,579 | -0.24(-1.13%) |
Nov 06, 2023 | 21.91 | 22.04 | 21.43 | 21.46 | 181,136 | -0.44(-2.01%) |
Nov 03, 2023 | 20.96 | 22.03 | 20.96 | 21.90 | 205,747 | +0.98(+4.71%) |
Nov 02, 2023 | 19.97 | 20.93 | 19.97 | 20.91 | 145,392 | +1.14(+5.75%) |
Nov 01, 2023 | 19.53 | 19.78 | 19.24 | 19.77 | 154,456 | +0.23(+1.17%) |
Oct 31, 2023 | 19.41 | 19.57 | 19.14 | 19.55 | 174,626 | +0.19(+0.99%) |
Oct 30, 2023 | 19.25 | 19.52 | 19.25 | 19.35 | 129,982 | +0.15(+0.80%) |
Oct 27, 2023 | 19.45 | 19.61 | 18.42 | 19.20 | 221,531 | -0.31(-1.57%) |
Oct 26, 2023 | 18.81 | 19.51 | 18.81 | 19.51 | 209,999 | +0.72(+3.82%) |
Oct 25, 2023 | 18.79 | 19.02 | 18.45 | 18.79 | 213,487 | -0.21(-1.11%) |
Oct 24, 2023 | 19.70 | 19.98 | 18.46 | 19.00 | 205,697 | +0.11(+0.56%) |
Oct 23, 2023 | 18.88 | 19.27 | 18.78 | 18.90 | 235,463 | -0.03(-0.15%) |
Oct 20, 2023 | 19.58 | 19.58 | 18.92 | 18.92 | 247,720 | -0.68(-3.46%) |
Oct 19, 2023 | 19.75 | 20.03 | 19.56 | 19.60 | 143,404 | -0.11(-0.58%) |
Oct 18, 2023 | 19.95 | 20.01 | 19.68 | 19.72 | 126,902 | -0.38(-1.90%) |
Oct 17, 2023 | 19.81 | 20.53 | 19.81 | 20.10 | 223,012 | +0.24(+1.20%) |
Oct 16, 2023 | 19.71 | 20.02 | 19.68 | 19.86 | 125,548 | +0.34(+1.76%) |
Oct 13, 2023 | 19.96 | 20.19 | 19.40 | 19.52 | 161,607 | -0.24(-1.21%) |
Oct 12, 2023 | 19.93 | 19.93 | 19.54 | 19.76 | 156,664 | -0.24(-1.19%) |
Oct 11, 2023 | 20.24 | 20.45 | 19.95 | 19.99 | 147,209 | -0.14(-0.71%) |
Oct 10, 2023 | 20.05 | 20.31 | 19.93 | 20.14 | 186,823 | +0.24(+1.20%) |
Oct 09, 2023 | 19.67 | 20.10 | 19.54 | 19.90 | 152,565 | +0.10(+0.48%) |
Oct 06, 2023 | 19.66 | 20.05 | 19.43 | 19.80 | 351,037 | -0.11(-0.53%) |
Oct 05, 2023 | 19.53 | 19.99 | 19.49 | 19.91 | 218,564 | +0.39(+2.01%) |
Oct 04, 2023 | 19.53 | 19.92 | 19.15 | 19.52 | 143,420 | +0.08(+0.39%) |
Oct 03, 2023 | 19.61 | 20.62 | 19.20 | 19.44 | 193,299 | -0.34(-1.74%) |
Oct 02, 2023 | 19.59 | 20.27 | 19.59 | 19.78 | 335,714 | -0.70(-3.41%) |
Sep 29, 2023 | 20.13 | 20.67 | 20.09 | 20.48 | 215,058 | +0.53(+2.63%) |
Sep 28, 2023 | 19.97 | 20.23 | 19.78 | 19.96 | 245,694 | +0.00(+0.00%) |
Sep 27, 2023 | 20.08 | 20.14 | 19.79 | 19.96 | 169,383 | -0.06(-0.29%) |
Sep 26, 2023 | 20.11 | 20.26 | 19.79 | 20.01 | 230,339 | -0.23(-1.13%) |
Sep 25, 2023 | 19.82 | 20.25 | 19.99 | 20.24 | 215,950 | +0.32(+1.58%) |
Sep 22, 2023 | 20.31 | 20.31 | 19.91 | 19.93 | 175,557 | -0.36(-1.79%) |
Sep 21, 2023 | 20.35 | 20.60 | 20.18 | 20.29 | 204,810 | -0.27(-1.30%) |
Sep 20, 2023 | 20.41 | 20.66 | 20.39 | 20.56 | 290,077 | +0.21(+1.03%) |
Sep 19, 2023 | 20.41 | 20.61 | 20.14 | 20.35 | 163,832 | -0.08(-0.37%) |
Sep 18, 2023 | 21.04 | 21.04 | 20.33 | 20.42 | 172,220 | -0.62(-2.95%) |
Sep 15, 2023 | 20.86 | 21.15 | 20.76 | 21.05 | 857,513 | +0.14(+0.69%) |
Sep 14, 2023 | 20.42 | 20.91 | 20.42 | 20.90 | 216,416 | +0.70(+3.45%) |
Sep 13, 2023 | 20.38 | 20.38 | 19.95 | 20.21 | 162,413 | -0.17(-0.84%) |
Sep 12, 2023 | 20.42 | 20.65 | 20.34 | 20.38 | 151,266 | -0.08(-0.37%) |
Sep 11, 2023 | 20.66 | 21.06 | 20.35 | 20.45 | 173,059 | -0.13(-0.65%) |
Sep 08, 2023 | 20.67 | 21.59 | 20.37 | 20.59 | 213,726 | +0.01(+0.05%) |
Sep 07, 2023 | 20.71 | 20.98 | 20.42 | 20.58 | 225,603 | -0.22(-1.06%) |
Sep 06, 2023 | 21.12 | 21.31 | 20.75 | 20.80 | 162,704 | -0.30(-1.40%) |
Sep 05, 2023 | 21.50 | 21.50 | 20.85 | 21.09 | 224,704 | -0.54(-2.52%) |