Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.68 | 17.78 | 17.33 | 17.49 | 789,121 | -0.21(-1.19%) |
Nov 29, 2023 | 17.83 | 18.01 | 17.61 | 17.70 | 364,710 | -0.03(-0.17%) |
Nov 28, 2023 | 18.15 | 18.35 | 17.68 | 17.73 | 333,684 | -0.43(-2.37%) |
Nov 27, 2023 | 18.32 | 18.36 | 18.01 | 18.16 | 457,275 | -0.34(-1.84%) |
Nov 24, 2023 | 18.34 | 18.79 | 18.34 | 18.50 | 99,810 | +0.06(+0.33%) |
Nov 22, 2023 | 18.48 | 18.59 | 18.27 | 18.44 | 427,945 | +0.04(+0.22%) |
Nov 21, 2023 | 18.36 | 18.74 | 17.93 | 18.40 | 578,619 | -0.09(-0.49%) |
Nov 20, 2023 | 19.07 | 19.15 | 18.43 | 18.49 | 708,502 | -0.28(-1.49%) |
Nov 17, 2023 | 19.55 | 19.56 | 18.76 | 18.77 | 562,547 | -0.62(-3.20%) |
Nov 16, 2023 | 20.05 | 20.23 | 19.37 | 19.39 | 475,690 | -0.78(-3.87%) |
Nov 15, 2023 | 21.17 | 21.41 | 20.15 | 20.17 | 510,647 | -1.12(-5.26%) |
Nov 14, 2023 | 21.07 | 22.14 | 20.99 | 21.29 | 732,653 | +1.29(+6.45%) |
Nov 13, 2023 | 19.66 | 20.05 | 19.50 | 20.00 | 327,414 | +0.17(+0.86%) |
Nov 10, 2023 | 19.72 | 19.96 | 19.35 | 19.83 | 672,779 | +0.12(+0.61%) |
Nov 09, 2023 | 19.64 | 20.40 | 19.51 | 19.71 | 916,527 | +0.34(+1.76%) |
Nov 08, 2023 | 19.16 | 20.02 | 18.34 | 19.37 | 2,162,196 | -2.66(-12.07%) |
Nov 07, 2023 | 21.99 | 22.15 | 20.17 | 22.03 | 459,026 | +0.05(+0.23%) |
Nov 06, 2023 | 22.47 | 22.47 | 21.89 | 21.98 | 544,293 | -0.51(-2.27%) |
Nov 03, 2023 | 22.67 | 22.97 | 22.47 | 22.49 | 324,881 | +0.27(+1.22%) |
Nov 02, 2023 | 21.28 | 22.22 | 21.28 | 22.22 | 511,966 | +1.24(+5.91%) |
Nov 01, 2023 | 20.96 | 21.05 | 20.62 | 20.98 | 276,712 | +0.05(+0.24%) |
Oct 31, 2023 | 20.77 | 21.08 | 20.63 | 20.93 | 300,403 | +0.28(+1.36%) |
Oct 30, 2023 | 21.15 | 21.36 | 20.31 | 20.65 | 1,339,269 | -0.44(-2.09%) |
Oct 27, 2023 | 21.80 | 21.86 | 20.92 | 21.09 | 328,179 | -0.77(-3.52%) |
Oct 26, 2023 | 21.58 | 22.24 | 21.14 | 21.86 | 433,707 | +0.41(+1.91%) |
Oct 25, 2023 | 20.99 | 22.00 | 20.95 | 21.45 | 309,455 | +0.21(+0.99%) |
Oct 24, 2023 | 21.17 | 21.34 | 20.63 | 21.24 | 309,094 | +0.38(+1.82%) |
Oct 23, 2023 | 20.44 | 21.09 | 20.30 | 20.86 | 314,649 | +0.19(+0.92%) |
Oct 20, 2023 | 21.18 | 21.30 | 20.64 | 20.67 | 272,040 | -0.52(-2.45%) |
Oct 19, 2023 | 21.35 | 21.89 | 20.89 | 21.19 | 451,809 | -0.15(-0.70%) |
Oct 18, 2023 | 21.81 | 21.98 | 21.30 | 21.34 | 250,199 | -0.67(-3.04%) |
Oct 17, 2023 | 21.98 | 22.81 | 21.90 | 22.01 | 461,514 | -0.23(-1.03%) |
Oct 16, 2023 | 22.35 | 22.57 | 22.03 | 22.24 | 319,275 | +0.03(+0.14%) |
Oct 13, 2023 | 22.93 | 22.99 | 22.17 | 22.21 | 186,714 | -0.58(-2.54%) |
Oct 12, 2023 | 23.81 | 23.81 | 22.66 | 22.79 | 183,861 | -1.07(-4.48%) |
Oct 11, 2023 | 23.67 | 23.93 | 23.53 | 23.86 | 180,744 | +0.22(+0.93%) |
Oct 10, 2023 | 24.40 | 24.40 | 23.62 | 23.64 | 352,540 | -0.56(-2.31%) |
Oct 09, 2023 | 23.34 | 24.23 | 22.34 | 24.20 | 310,085 | +0.56(+2.37%) |
Oct 06, 2023 | 23.66 | 24.11 | 23.50 | 23.64 | 421,990 | -0.04(-0.17%) |
Oct 05, 2023 | 23.00 | 23.73 | 22.88 | 23.68 | 831,194 | +0.52(+2.25%) |
Oct 04, 2023 | 22.27 | 23.17 | 22.03 | 23.16 | 362,325 | +1.04(+4.70%) |
Oct 03, 2023 | 22.46 | 22.63 | 22.00 | 22.12 | 247,158 | -0.55(-2.43%) |
Oct 02, 2023 | 22.90 | 23.00 | 22.48 | 22.67 | 361,919 | -0.56(-2.41%) |
Sep 29, 2023 | 22.95 | 23.55 | 22.80 | 23.23 | 314,552 | +0.38(+1.66%) |
Sep 28, 2023 | 23.29 | 23.72 | 22.79 | 22.85 | 381,725 | -0.38(-1.64%) |
Sep 27, 2023 | 23.79 | 23.88 | 22.93 | 23.23 | 279,077 | -0.45(-1.90%) |
Sep 26, 2023 | 24.33 | 24.45 | 23.67 | 23.68 | 221,609 | -0.75(-3.07%) |
Sep 25, 2023 | 24.53 | 24.46 | 24.29 | 24.43 | 249,243 | -0.24(-0.97%) |
Sep 22, 2023 | 24.55 | 25.53 | 23.71 | 24.67 | 270,159 | +0.13(+0.53%) |
Sep 21, 2023 | 25.51 | 25.56 | 24.43 | 24.54 | 399,218 | -1.22(-4.74%) |
Sep 20, 2023 | 26.36 | 26.41 | 25.73 | 25.76 | 503,279 | -0.41(-1.57%) |
Sep 19, 2023 | 26.46 | 26.55 | 26.11 | 26.17 | 180,695 | -0.24(-0.93%) |
Sep 18, 2023 | 26.20 | 26.48 | 25.84 | 26.41 | 226,655 | +0.15(+0.59%) |
Sep 15, 2023 | 26.57 | 26.58 | 25.81 | 26.26 | 611,465 | -0.22(-0.83%) |
Sep 14, 2023 | 26.31 | 26.78 | 26.19 | 26.48 | 307,379 | +0.37(+1.42%) |
Sep 13, 2023 | 26.57 | 26.57 | 26.00 | 26.11 | 375,368 | -0.34(-1.29%) |
Sep 12, 2023 | 25.77 | 26.58 | 25.60 | 26.45 | 168,855 | +0.67(+2.60%) |
Sep 11, 2023 | 26.57 | 26.85 | 25.53 | 25.78 | 430,516 | -0.63(-2.39%) |
Sep 08, 2023 | 26.57 | 26.73 | 26.18 | 26.41 | 455,107 | -0.21(-0.79%) |
Sep 07, 2023 | 26.39 | 27.45 | 26.28 | 26.62 | 435,884 | +0.07(+0.26%) |
Sep 06, 2023 | 26.52 | 26.63 | 26.23 | 26.55 | 168,608 | +0.09(+0.34%) |
Sep 05, 2023 | 26.87 | 26.99 | 26.34 | 26.46 | 220,879 | -0.54(-2.00%) |