Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.19 | 21.30 | 20.66 | 20.68 | 2,225,761 | -0.39(-1.85%) |
Nov 29, 2023 | 20.99 | 21.11 | 20.74 | 21.07 | 1,002,446 | +0.21(+1.01%) |
Nov 28, 2023 | 20.70 | 20.95 | 20.64 | 20.86 | 723,985 | +0.31(+1.51%) |
Nov 27, 2023 | 20.68 | 20.76 | 20.50 | 20.55 | 797,861 | -0.21(-1.01%) |
Nov 24, 2023 | 20.85 | 20.97 | 20.75 | 20.76 | 486,571 | -0.21(-1.00%) |
Nov 22, 2023 | 20.62 | 21.01 | 20.57 | 20.97 | 407,582 | -0.21(-0.99%) |
Nov 21, 2023 | 21.08 | 21.19 | 21.04 | 21.18 | 631,121 | +0.10(+0.47%) |
Nov 20, 2023 | 21.01 | 21.18 | 20.98 | 21.08 | 735,563 | +0.28(+1.35%) |
Nov 17, 2023 | 20.57 | 20.82 | 20.55 | 20.80 | 1,079,446 | +0.38(+1.86%) |
Nov 16, 2023 | 20.74 | 20.75 | 20.35 | 20.42 | 918,307 | -0.61(-2.90%) |
Nov 15, 2023 | 21.03 | 21.17 | 20.99 | 21.03 | 554,854 | -0.15(-0.71%) |
Nov 14, 2023 | 21.27 | 21.41 | 21.12 | 21.18 | 1,556,679 | -0.04(-0.19%) |
Nov 13, 2023 | 20.89 | 21.22 | 20.89 | 21.22 | 496,150 | +0.35(+1.68%) |
Nov 10, 2023 | 20.82 | 20.93 | 20.76 | 20.87 | 928,832 | +0.20(+0.97%) |
Nov 09, 2023 | 20.81 | 20.95 | 20.66 | 20.67 | 1,035,355 | -0.10(-0.48%) |
Nov 08, 2023 | 20.95 | 21.04 | 20.68 | 20.77 | 608,037 | -0.28(-1.33%) |
Nov 07, 2023 | 21.27 | 21.31 | 21.02 | 21.05 | 1,098,466 | -0.61(-2.82%) |
Nov 06, 2023 | 21.80 | 21.85 | 21.65 | 21.66 | 910,448 | -0.01(-0.05%) |
Nov 03, 2023 | 21.71 | 21.94 | 21.57 | 21.67 | 1,079,352 | -0.20(-0.91%) |
Nov 02, 2023 | 21.62 | 21.91 | 21.61 | 21.87 | 916,009 | +0.28(+1.30%) |
Nov 01, 2023 | 21.86 | 21.88 | 21.50 | 21.59 | 859,295 | -0.04(-0.18%) |
Oct 31, 2023 | 21.76 | 21.89 | 21.54 | 21.63 | 1,019,186 | -0.09(-0.41%) |
Oct 30, 2023 | 21.92 | 21.98 | 21.60 | 21.72 | 545,776 | -0.39(-1.76%) |
Oct 27, 2023 | 21.94 | 22.18 | 21.78 | 22.11 | 1,010,696 | +0.31(+1.42%) |
Oct 26, 2023 | 21.77 | 21.93 | 21.74 | 21.80 | 438,777 | -0.18(-0.82%) |
Oct 25, 2023 | 21.83 | 22.03 | 21.53 | 21.98 | 443,853 | +0.20(+0.92%) |
Oct 24, 2023 | 21.96 | 21.99 | 21.68 | 21.78 | 807,807 | -0.34(-1.54%) |
Oct 23, 2023 | 22.38 | 22.38 | 22.03 | 22.12 | 1,028,084 | -0.29(-1.29%) |
Oct 20, 2023 | 22.66 | 22.69 | 22.37 | 22.41 | 806,394 | -0.20(-0.88%) |
Oct 19, 2023 | 22.26 | 22.63 | 22.21 | 22.61 | 583,575 | +0.28(+1.25%) |
Oct 18, 2023 | 22.30 | 22.42 | 22.27 | 22.33 | 840,818 | +0.19(+0.86%) |
Oct 17, 2023 | 22.00 | 22.18 | 21.93 | 22.14 | 580,789 | +0.02(+0.09%) |
Oct 16, 2023 | 22.17 | 22.22 | 22.05 | 22.12 | 755,688 | -0.14(-0.63%) |
Oct 13, 2023 | 22.08 | 22.27 | 21.97 | 22.26 | 574,796 | +0.64(+2.96%) |
Oct 12, 2023 | 21.71 | 21.73 | 21.49 | 21.62 | 1,012,071 | +0.04(+0.19%) |
Oct 11, 2023 | 21.61 | 21.67 | 21.40 | 21.58 | 522,541 | -0.20(-0.92%) |
Oct 10, 2023 | 21.85 | 21.85 | 21.66 | 21.78 | 1,189,732 | -0.08(-0.37%) |
Oct 09, 2023 | 21.73 | 21.89 | 21.67 | 21.86 | 1,099,115 | +0.52(+2.44%) |
Oct 06, 2023 | 21.35 | 21.40 | 21.16 | 21.34 | 1,073,350 | +0.11(+0.52%) |
Oct 05, 2023 | 21.15 | 21.42 | 21.13 | 21.23 | 620,810 | -0.26(-1.21%) |
Oct 04, 2023 | 21.87 | 21.88 | 21.38 | 21.49 | 905,272 | -0.74(-3.33%) |
Oct 03, 2023 | 22.22 | 22.27 | 22.11 | 22.23 | 1,159,056 | -0.02(-0.09%) |
Oct 02, 2023 | 22.53 | 22.57 | 22.20 | 22.25 | 1,607,253 | -0.26(-1.16%) |
Sep 29, 2023 | 22.84 | 22.86 | 22.48 | 22.51 | 1,349,757 | -0.23(-1.01%) |
Sep 28, 2023 | 22.78 | 22.92 | 22.70 | 22.74 | 484,590 | -0.09(-0.39%) |
Sep 27, 2023 | 22.71 | 22.91 | 22.71 | 22.83 | 343,633 | +0.30(+1.33%) |
Sep 26, 2023 | 22.39 | 22.53 | 22.37 | 22.53 | 1,358,262 | +0.03(+0.13%) |
Sep 25, 2023 | 22.55 | 22.52 | 22.48 | 22.50 | 287,240 | -0.08(-0.35%) |
Sep 22, 2023 | 22.76 | 22.79 | 22.49 | 22.58 | 383,218 | +0.05(+0.22%) |
Sep 21, 2023 | 22.81 | 22.83 | 22.52 | 22.53 | 926,782 | -0.05(-0.22%) |
Sep 20, 2023 | 22.66 | 22.85 | 22.58 | 22.58 | 651,664 | -0.26(-1.14%) |
Sep 19, 2023 | 22.91 | 22.95 | 22.78 | 22.84 | 426,127 | +0.04(+0.18%) |
Sep 18, 2023 | 22.89 | 22.90 | 22.67 | 22.80 | 355,614 | -0.01(-0.04%) |
Sep 15, 2023 | 22.73 | 22.86 | 22.67 | 22.81 | 600,681 | -0.08(-0.35%) |
Sep 14, 2023 | 22.79 | 22.91 | 22.75 | 22.89 | 1,088,641 | +0.29(+1.28%) |
Sep 13, 2023 | 22.57 | 22.66 | 22.50 | 22.60 | 534,719 | +0.08(+0.36%) |
Sep 12, 2023 | 22.47 | 22.58 | 22.46 | 22.52 | 639,226 | +0.12(+0.54%) |
Sep 11, 2023 | 22.45 | 22.49 | 22.32 | 22.40 | 564,611 | +0.15(+0.67%) |
Sep 08, 2023 | 22.23 | 22.35 | 22.18 | 22.25 | 365,593 | +0.08(+0.36%) |
Sep 07, 2023 | 22.13 | 22.22 | 22.06 | 22.17 | 483,885 | -0.04(-0.18%) |
Sep 06, 2023 | 22.07 | 22.26 | 22.01 | 22.21 | 945,682 | +0.07(+0.32%) |
Sep 05, 2023 | 22.18 | 22.34 | 22.10 | 22.14 | 976,211 | +0.13(+0.59%) |