Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.94 | 21.94 | 21.79 | 21.86 | 750,788 | -0.15(-0.66%) |
Nov 29, 2023 | 21.89 | 22.02 | 21.86 | 22.01 | 1,103,756 | +0.28(+1.30%) |
Nov 28, 2023 | 21.62 | 21.74 | 21.55 | 21.72 | 1,314,914 | +0.05(+0.23%) |
Nov 27, 2023 | 21.51 | 21.68 | 21.46 | 21.68 | 2,056,448 | +0.26(+1.23%) |
Nov 24, 2023 | 21.47 | 21.50 | 21.39 | 21.41 | 1,070,064 | -0.17(-0.77%) |
Nov 22, 2023 | 21.56 | 21.61 | 21.46 | 21.58 | 740,023 | +0.14(+0.64%) |
Nov 21, 2023 | 21.45 | 21.47 | 21.34 | 21.44 | 289,845 | -0.03(-0.14%) |
Nov 20, 2023 | 21.28 | 21.47 | 21.27 | 21.47 | 523,441 | +0.16(+0.73%) |
Nov 17, 2023 | 21.35 | 21.37 | 21.24 | 21.32 | 375,812 | +0.11(+0.51%) |
Nov 16, 2023 | 21.10 | 21.21 | 21.07 | 21.21 | 784,309 | +0.24(+1.16%) |
Nov 15, 2023 | 21.00 | 21.02 | 20.88 | 20.96 | 332,804 | -0.14(-0.65%) |
Nov 14, 2023 | 21.16 | 21.21 | 21.07 | 21.10 | 342,469 | +0.39(+1.88%) |
Nov 13, 2023 | 20.63 | 20.72 | 20.54 | 20.71 | 307,380 | -0.03(-0.14%) |
Nov 10, 2023 | 20.73 | 20.77 | 20.67 | 20.74 | 214,088 | +0.17(+0.81%) |
Nov 09, 2023 | 20.84 | 20.84 | 20.46 | 20.57 | 616,917 | -0.29(-1.40%) |
Nov 08, 2023 | 20.74 | 20.90 | 20.74 | 20.87 | 1,225,436 | +0.20(+0.99%) |
Nov 07, 2023 | 20.56 | 20.75 | 20.55 | 20.66 | 287,179 | +0.23(+1.15%) |
Nov 06, 2023 | 20.52 | 20.54 | 20.39 | 20.43 | 226,914 | -0.15(-0.71%) |
Nov 03, 2023 | 20.84 | 20.88 | 20.57 | 20.57 | 318,602 | +0.10(+0.48%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.36 | 20.48 | 458,984 | +0.37(+1.84%) |
Nov 01, 2023 | 19.84 | 20.11 | 19.84 | 20.11 | 452,796 | +0.41(+2.10%) |
Oct 31, 2023 | 19.80 | 19.90 | 19.68 | 19.69 | 1,357,209 | -0.05(-0.25%) |
Oct 30, 2023 | 19.75 | 19.81 | 19.63 | 19.74 | 407,283 | -0.09(-0.44%) |
Oct 27, 2023 | 19.85 | 19.89 | 19.72 | 19.83 | 1,402,650 | -0.08(-0.39%) |
Oct 26, 2023 | 19.72 | 19.92 | 19.65 | 19.91 | 702,496 | +0.18(+0.94%) |
Oct 25, 2023 | 19.82 | 19.83 | 19.63 | 19.72 | 504,595 | -0.28(-1.41%) |
Oct 24, 2023 | 19.87 | 20.01 | 19.83 | 20.00 | 612,698 | +0.18(+0.93%) |
Oct 23, 2023 | 19.50 | 19.91 | 19.44 | 19.82 | 1,099,089 | +0.23(+1.19%) |
Oct 20, 2023 | 19.51 | 19.60 | 19.49 | 19.58 | 904,243 | +0.10(+0.50%) |
Oct 19, 2023 | 19.74 | 19.81 | 19.48 | 19.49 | 940,503 | -0.29(-1.47%) |
Oct 18, 2023 | 19.87 | 19.90 | 19.71 | 19.78 | 1,239,182 | -0.22(-1.12%) |
Oct 17, 2023 | 19.94 | 20.11 | 19.87 | 20.00 | 1,420,724 | -0.19(-0.96%) |
Oct 16, 2023 | 20.25 | 20.27 | 20.19 | 20.20 | 294,060 | -0.23(-1.14%) |
Oct 13, 2023 | 20.47 | 20.52 | 20.35 | 20.43 | 434,868 | +0.20(+1.01%) |
Oct 12, 2023 | 20.57 | 20.58 | 20.17 | 20.23 | 671,099 | -0.37(-1.79%) |
Oct 11, 2023 | 20.56 | 20.60 | 20.44 | 20.59 | 505,133 | +0.24(+1.19%) |
Oct 10, 2023 | 20.22 | 20.46 | 20.15 | 20.35 | 412,054 | +0.01(+0.05%) |
Oct 09, 2023 | 20.12 | 20.34 | 20.05 | 20.34 | 416,330 | +0.34(+1.70%) |
Oct 06, 2023 | 19.80 | 20.08 | 19.76 | 20.00 | 417,241 | -0.09(-0.44%) |
Oct 05, 2023 | 20.19 | 20.22 | 20.05 | 20.09 | 492,171 | -0.10(-0.48%) |
Oct 04, 2023 | 20.09 | 20.19 | 19.95 | 20.19 | 1,001,211 | +0.27(+1.37%) |
Oct 03, 2023 | 20.13 | 20.19 | 19.86 | 19.92 | 510,228 | -0.34(-1.68%) |
Oct 02, 2023 | 20.38 | 20.43 | 20.23 | 20.25 | 549,251 | -0.28(-1.35%) |
Sep 29, 2023 | 20.74 | 20.79 | 20.43 | 20.53 | 2,193,277 | -0.07(-0.33%) |
Sep 28, 2023 | 20.41 | 20.61 | 20.32 | 20.60 | 1,276,280 | +0.01(+0.05%) |
Sep 27, 2023 | 20.85 | 20.88 | 20.48 | 20.59 | 766,502 | -0.11(-0.51%) |
Sep 26, 2023 | 20.85 | 20.87 | 20.66 | 20.70 | 1,031,248 | -0.11(-0.51%) |
Sep 25, 2023 | 20.86 | 20.87 | 20.77 | 20.80 | 600,602 | -0.35(-1.65%) |
Sep 22, 2023 | 21.02 | 21.17 | 20.98 | 21.15 | 2,438,813 | +0.20(+0.97%) |
Sep 21, 2023 | 21.04 | 21.04 | 20.92 | 20.95 | 459,457 | -0.38(-1.77%) |
Sep 20, 2023 | 21.39 | 21.44 | 21.32 | 21.33 | 293,281 | +0.05(+0.23%) |
Sep 19, 2023 | 21.29 | 21.33 | 21.26 | 21.28 | 324,019 | -0.09(-0.41%) |
Sep 18, 2023 | 21.23 | 21.36 | 21.23 | 21.36 | 175,550 | +0.09(+0.41%) |
Sep 15, 2023 | 21.32 | 21.33 | 21.22 | 21.28 | 227,238 | -0.05(-0.23%) |
Sep 14, 2023 | 21.43 | 21.43 | 21.31 | 21.33 | 230,207 | -0.06(-0.27%) |
Sep 13, 2023 | 21.31 | 21.43 | 21.29 | 21.38 | 830,925 | +0.04(+0.18%) |
Sep 12, 2023 | 21.34 | 21.34 | 21.27 | 21.34 | 460,717 | +0.03(+0.14%) |
Sep 11, 2023 | 21.34 | 21.36 | 21.28 | 21.32 | 418,695 | -0.11(-0.50%) |
Sep 08, 2023 | 21.45 | 21.53 | 21.40 | 21.42 | 291,362 | +0.07(+0.32%) |
Sep 07, 2023 | 21.30 | 21.36 | 21.25 | 21.35 | 334,772 | +0.12(+0.55%) |
Sep 06, 2023 | 21.30 | 21.30 | 21.16 | 21.24 | 913,959 | +0.02(+0.09%) |
Sep 05, 2023 | 21.33 | 21.34 | 21.21 | 21.22 | 323,363 | -0.24(-1.13%) |