Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.32 | 24.70 | 24.20 | 24.51 | 2,202,109 | +0.11(+0.47%) |
Nov 29, 2023 | 24.38 | 24.73 | 24.13 | 24.40 | 20,649,260 | +0.03(+0.12%) |
Nov 28, 2023 | 23.85 | 24.89 | 23.63 | 24.37 | 7,193,221 | +2.27(+10.28%) |
Nov 27, 2023 | 21.95 | 22.21 | 21.93 | 22.10 | 921,159 | +0.14(+0.62%) |
Nov 24, 2023 | 22.23 | 22.31 | 21.93 | 21.96 | 288,832 | -0.26(-1.17%) |
Nov 22, 2023 | 22.21 | 22.28 | 21.88 | 22.23 | 653,610 | +0.27(+1.23%) |
Nov 21, 2023 | 21.84 | 22.02 | 21.53 | 21.96 | 625,157 | +0.03(+0.13%) |
Nov 20, 2023 | 21.82 | 22.00 | 21.59 | 21.93 | 709,893 | +0.02(+0.09%) |
Nov 17, 2023 | 22.00 | 22.00 | 21.50 | 21.91 | 745,265 | +0.04(+0.18%) |
Nov 16, 2023 | 22.19 | 22.43 | 21.65 | 21.87 | 794,248 | -0.28(-1.27%) |
Nov 15, 2023 | 22.29 | 22.71 | 22.10 | 22.15 | 789,206 | -0.14(-0.65%) |
Nov 14, 2023 | 21.38 | 22.43 | 21.38 | 22.29 | 822,524 | +1.66(+8.06%) |
Nov 13, 2023 | 20.71 | 20.90 | 20.54 | 20.63 | 654,458 | -0.12(-0.56%) |
Nov 10, 2023 | 21.00 | 21.00 | 20.55 | 20.75 | 667,952 | -0.19(-0.92%) |
Nov 09, 2023 | 21.29 | 21.39 | 20.88 | 20.94 | 672,158 | -0.41(-1.90%) |
Nov 08, 2023 | 21.72 | 21.74 | 21.30 | 21.35 | 620,870 | -0.57(-2.60%) |
Nov 07, 2023 | 21.63 | 22.28 | 21.63 | 21.92 | 846,157 | +0.22(+1.02%) |
Nov 06, 2023 | 22.14 | 22.13 | 21.58 | 21.69 | 729,296 | -0.41(-1.84%) |
Nov 03, 2023 | 22.50 | 22.88 | 22.10 | 22.10 | 1,238,243 | +0.10(+0.44%) |
Nov 02, 2023 | 21.68 | 22.29 | 21.26 | 22.00 | 1,422,198 | +0.63(+2.94%) |
Nov 01, 2023 | 20.95 | 21.49 | 20.71 | 21.38 | 1,035,087 | +0.40(+1.89%) |
Oct 31, 2023 | 21.03 | 21.20 | 20.80 | 20.98 | 1,113,319 | -0.02(-0.09%) |
Oct 30, 2023 | 21.05 | 21.28 | 20.80 | 21.00 | 945,552 | +0.17(+0.84%) |
Oct 27, 2023 | 21.59 | 21.72 | 20.74 | 20.82 | 1,023,317 | -0.90(-4.14%) |
Oct 26, 2023 | 21.40 | 22.10 | 21.40 | 21.72 | 1,628,511 | +0.44(+2.09%) |
Oct 25, 2023 | 21.02 | 21.34 | 20.83 | 21.28 | 1,163,678 | +0.08(+0.36%) |
Oct 24, 2023 | 20.61 | 21.47 | 20.41 | 21.20 | 1,635,772 | +1.02(+5.08%) |
Oct 23, 2023 | 20.24 | 20.61 | 20.06 | 20.18 | 858,266 | -0.33(-1.60%) |
Oct 20, 2023 | 20.52 | 20.97 | 20.43 | 20.51 | 2,931,279 | -0.12(-0.56%) |
Oct 19, 2023 | 20.78 | 21.03 | 20.55 | 20.62 | 1,262,828 | -0.24(-1.16%) |
Oct 18, 2023 | 21.09 | 21.18 | 20.66 | 20.86 | 936,878 | -0.41(-1.91%) |
Oct 17, 2023 | 21.01 | 21.48 | 20.97 | 21.27 | 1,574,550 | -0.14(-0.63%) |
Oct 16, 2023 | 21.09 | 21.66 | 20.75 | 21.40 | 2,066,035 | +0.55(+2.64%) |
Oct 13, 2023 | 21.24 | 21.37 | 20.78 | 20.85 | 1,236,032 | -0.04(-0.18%) |
Oct 12, 2023 | 21.10 | 21.31 | 20.68 | 20.89 | 1,276,597 | -0.42(-1.95%) |
Oct 11, 2023 | 21.38 | 21.45 | 21.05 | 21.31 | 1,382,526 | +0.09(+0.41%) |
Oct 10, 2023 | 20.31 | 21.42 | 20.31 | 21.22 | 2,325,710 | +1.00(+4.97%) |
Oct 09, 2023 | 20.15 | 20.38 | 19.92 | 20.22 | 1,969,989 | +0.13(+0.63%) |
Oct 06, 2023 | 18.36 | 20.29 | 18.18 | 20.09 | 2,974,568 | +1.96(+10.82%) |
Oct 05, 2023 | 18.54 | 18.60 | 17.96 | 18.13 | 1,330,612 | -0.49(-2.65%) |
Oct 04, 2023 | 18.68 | 18.95 | 18.20 | 18.62 | 1,433,006 | +0.01(+0.05%) |
Oct 03, 2023 | 18.86 | 18.87 | 18.28 | 18.61 | 1,784,854 | -0.47(-2.48%) |
Oct 02, 2023 | 20.41 | 20.45 | 18.95 | 19.09 | 2,459,433 | -1.36(-6.66%) |
Sep 29, 2023 | 20.37 | 20.82 | 20.21 | 20.45 | 2,563,660 | +0.36(+1.78%) |
Sep 28, 2023 | 20.83 | 20.83 | 19.12 | 20.09 | 3,965,818 | -0.68(-3.26%) |
Sep 27, 2023 | 22.12 | 22.19 | 20.65 | 20.77 | 2,905,587 | -1.71(-7.61%) |
Sep 26, 2023 | 22.93 | 22.94 | 22.46 | 22.48 | 872,763 | -0.61(-2.64%) |
Sep 25, 2023 | 22.76 | 23.14 | 22.90 | 23.09 | 779,638 | +0.15(+0.67%) |
Sep 22, 2023 | 23.10 | 23.20 | 22.77 | 22.93 | 836,646 | -0.21(-0.92%) |
Sep 21, 2023 | 23.88 | 23.88 | 23.11 | 23.14 | 883,347 | -0.88(-3.66%) |
Sep 20, 2023 | 24.00 | 24.16 | 23.63 | 24.02 | 1,066,347 | -0.13(-0.52%) |
Sep 19, 2023 | 24.14 | 24.55 | 24.14 | 24.15 | 898,314 | +0.02(+0.08%) |
Sep 18, 2023 | 24.38 | 24.40 | 23.96 | 24.13 | 923,031 | -0.38(-1.54%) |
Sep 15, 2023 | 24.33 | 24.68 | 24.25 | 24.51 | 1,823,630 | +0.18(+0.75%) |
Sep 14, 2023 | 24.18 | 24.42 | 24.04 | 24.32 | 1,159,730 | +0.31(+1.29%) |
Sep 13, 2023 | 23.66 | 24.17 | 23.61 | 24.01 | 922,833 | +0.37(+1.55%) |
Sep 12, 2023 | 23.45 | 23.70 | 23.39 | 23.65 | 772,125 | +0.20(+0.87%) |
Sep 11, 2023 | 23.31 | 23.73 | 23.31 | 23.44 | 607,983 | +0.11(+0.46%) |
Sep 08, 2023 | 23.02 | 23.36 | 22.99 | 23.34 | 726,245 | +0.29(+1.26%) |
Sep 07, 2023 | 23.10 | 23.24 | 22.90 | 23.05 | 1,419,026 | -0.05(-0.21%) |
Sep 06, 2023 | 23.39 | 23.42 | 22.89 | 23.10 | 662,629 | -0.33(-1.40%) |
Sep 05, 2023 | 23.65 | 23.93 | 23.26 | 23.42 | 830,210 | -0.31(-1.30%) |