Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.80 | 23.05 | 22.80 | 23.03 | 5,947 | +0.36(+1.61%) |
Nov 29, 2023 | 22.70 | 22.79 | 22.50 | 22.67 | 20,601 | +0.29(+1.30%) |
Nov 28, 2023 | 22.27 | 22.52 | 22.27 | 22.38 | 3,712 | +0.09(+0.40%) |
Nov 27, 2023 | 22.24 | 22.29 | 22.23 | 22.29 | 1,067 | -0.06(-0.26%) |
Nov 24, 2023 | 22.13 | 22.44 | 22.13 | 22.34 | 9,420 | +0.16(+0.74%) |
Nov 22, 2023 | 22.02 | 22.18 | 22.02 | 22.18 | 955 | +0.06(+0.27%) |
Nov 21, 2023 | 22.27 | 22.29 | 22.12 | 22.12 | 6,586 | +0.16(+0.75%) |
Nov 20, 2023 | 21.82 | 22.05 | 21.82 | 21.95 | 1,628 | +0.06(+0.27%) |
Nov 17, 2023 | 21.87 | 21.89 | 21.86 | 21.89 | 3,529 | +0.11(+0.48%) |
Nov 16, 2023 | 21.64 | 21.80 | 21.59 | 21.79 | 5,132 | +0.09(+0.41%) |
Nov 15, 2023 | 21.59 | 22.12 | 21.59 | 21.70 | 19,322 | +0.21(+0.97%) |
Nov 14, 2023 | 20.90 | 21.71 | 20.90 | 21.49 | 23,331 | +1.19(+5.84%) |
Nov 13, 2023 | 20.06 | 20.38 | 20.06 | 20.30 | 4,247 | -0.06(-0.29%) |
Nov 10, 2023 | 20.12 | 20.41 | 20.07 | 20.36 | 9,877 | +0.36(+1.79%) |
Nov 09, 2023 | 20.43 | 20.46 | 19.88 | 20.00 | 10,826 | -0.32(-1.57%) |
Nov 08, 2023 | 20.38 | 20.42 | 20.15 | 20.32 | 6,639 | +0.09(+0.47%) |
Nov 07, 2023 | 20.43 | 20.43 | 20.14 | 20.23 | 15,467 | -0.79(-3.77%) |
Nov 06, 2023 | 20.97 | 21.09 | 20.95 | 21.02 | 3,820 | -0.21(-0.98%) |
Nov 03, 2023 | 20.90 | 21.50 | 20.90 | 21.23 | 39,492 | +0.71(+3.44%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.40 | 20.52 | 15,408 | +0.73(+3.68%) |
Nov 01, 2023 | 19.72 | 19.82 | 19.39 | 19.79 | 23,663 | +0.04(+0.20%) |
Oct 31, 2023 | 19.66 | 19.82 | 19.65 | 19.75 | 15,433 | +0.18(+0.92%) |
Oct 30, 2023 | 19.50 | 19.69 | 19.38 | 19.58 | 53,156 | +0.33(+1.71%) |
Oct 27, 2023 | 19.39 | 19.49 | 19.19 | 19.25 | 9,724 | +0.01(+0.05%) |
Oct 26, 2023 | 19.04 | 19.52 | 19.04 | 19.24 | 17,563 | +0.27(+1.42%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.97 | 18.97 | 4,286 | -0.46(-2.36%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.27 | 19.43 | 3,860 | +0.47(+2.47%) |
Oct 23, 2023 | 19.46 | 19.46 | 18.96 | 18.96 | 13,383 | -0.55(-2.81%) |
Oct 20, 2023 | 19.85 | 19.91 | 19.49 | 19.51 | 8,784 | -0.44(-2.20%) |
Oct 19, 2023 | 20.22 | 20.57 | 19.85 | 19.94 | 18,313 | -0.48(-2.34%) |
Oct 18, 2023 | 21.35 | 21.35 | 20.40 | 20.42 | 13,996 | -1.07(-4.97%) |
Oct 17, 2023 | 20.90 | 21.64 | 20.90 | 21.49 | 33,638 | +0.36(+1.70%) |
Oct 16, 2023 | 20.92 | 21.38 | 20.92 | 21.13 | 46,383 | +0.42(+2.02%) |
Oct 13, 2023 | 20.74 | 20.79 | 20.57 | 20.71 | 3,645 | -0.20(-0.95%) |
Oct 12, 2023 | 21.60 | 21.64 | 20.70 | 20.91 | 11,067 | -0.59(-2.74%) |
Oct 11, 2023 | 21.53 | 21.55 | 21.27 | 21.50 | 27,258 | +0.08(+0.40%) |
Oct 10, 2023 | 21.12 | 21.54 | 21.12 | 21.41 | 4,763 | +0.43(+2.04%) |
Oct 09, 2023 | 20.55 | 21.01 | 20.55 | 20.99 | 17,949 | +0.03(+0.14%) |
Oct 06, 2023 | 20.44 | 21.14 | 20.35 | 20.96 | 6,028 | +0.39(+1.88%) |
Oct 05, 2023 | 20.50 | 20.58 | 20.50 | 20.57 | 4,375 | -0.47(-2.23%) |
Oct 04, 2023 | 20.90 | 21.10 | 20.90 | 21.04 | 5,448 | +0.46(+2.21%) |
Oct 03, 2023 | 20.61 | 20.94 | 20.59 | 20.59 | 5,622 | -0.17(-0.80%) |
Oct 02, 2023 | 20.53 | 20.75 | 20.47 | 20.75 | 6,235 | -0.65(-3.03%) |
Sep 29, 2023 | 21.67 | 21.67 | 21.21 | 21.40 | 4,029 | +0.09(+0.44%) |
Sep 28, 2023 | 21.30 | 21.54 | 21.30 | 21.31 | 3,774 | +0.32(+1.55%) |
Sep 27, 2023 | 21.04 | 21.10 | 20.84 | 20.98 | 13,507 | -0.01(-0.03%) |
Sep 26, 2023 | 21.40 | 21.52 | 20.84 | 20.99 | 72,974 | -0.63(-2.92%) |
Sep 25, 2023 | 21.44 | 21.62 | 21.44 | 21.62 | 80,805 | +0.38(+1.77%) |
Sep 22, 2023 | 21.49 | 21.49 | 21.20 | 21.24 | 3,555 | -0.08(-0.36%) |
Sep 21, 2023 | 21.89 | 21.89 | 21.26 | 21.32 | 27,287 | -0.90(-4.04%) |
Sep 20, 2023 | 22.87 | 22.91 | 22.22 | 22.22 | 1,322 | -0.49(-2.15%) |
Sep 19, 2023 | 22.57 | 22.71 | 22.32 | 22.71 | 4,971 | -0.00(-0.01%) |
Sep 18, 2023 | 22.78 | 22.93 | 22.56 | 22.71 | 2,433 | -0.21(-0.89%) |
Sep 15, 2023 | 23.46 | 23.46 | 22.85 | 22.91 | 21,908 | -0.52(-2.20%) |
Sep 14, 2023 | 23.07 | 23.50 | 23.07 | 23.43 | 4,840 | +0.63(+2.78%) |
Sep 13, 2023 | 22.99 | 22.99 | 22.75 | 22.79 | 2,807 | -0.25(-1.07%) |
Sep 12, 2023 | 23.07 | 23.18 | 23.03 | 23.04 | 2,488 | -0.18(-0.79%) |
Sep 11, 2023 | 23.20 | 23.49 | 23.20 | 23.22 | 2,006 | +0.25(+1.09%) |
Sep 08, 2023 | 22.82 | 22.98 | 22.82 | 22.98 | 1,534 | +0.05(+0.23%) |
Sep 07, 2023 | 22.97 | 22.97 | 22.78 | 22.92 | 5,497 | -0.33(-1.42%) |
Sep 06, 2023 | 23.35 | 23.35 | 22.84 | 23.25 | 74,294 | -0.06(-0.26%) |
Sep 05, 2023 | 23.95 | 23.95 | 23.26 | 23.32 | 19,448 | -0.96(-3.96%) |