Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 29.05 | 29.51 | 27.65 | 28.08 | 1,211,630 | -0.51(-1.78%) |
Nov 29, 2023 | 30.14 | 30.21 | 28.42 | 28.59 | 1,456,413 | -1.18(-3.96%) |
Nov 28, 2023 | 29.10 | 29.90 | 28.23 | 29.77 | 1,071,400 | +0.61(+2.09%) |
Nov 27, 2023 | 29.38 | 29.40 | 27.65 | 29.16 | 1,231,325 | -0.51(-1.72%) |
Nov 24, 2023 | 29.52 | 30.47 | 29.40 | 29.67 | 727,819 | +0.20(+0.68%) |
Nov 22, 2023 | 28.68 | 29.84 | 28.23 | 29.47 | 1,350,689 | +1.52(+5.44%) |
Nov 21, 2023 | 30.19 | 30.32 | 27.94 | 27.95 | 1,784,981 | -2.81(-9.14%) |
Nov 20, 2023 | 27.83 | 31.09 | 27.59 | 30.76 | 3,529,794 | +3.29(+11.98%) |
Nov 17, 2023 | 25.06 | 27.91 | 24.85 | 27.47 | 2,617,175 | +2.68(+10.81%) |
Nov 16, 2023 | 25.26 | 25.33 | 24.18 | 24.79 | 1,157,276 | -0.36(-1.43%) |
Nov 15, 2023 | 24.75 | 26.20 | 24.58 | 25.15 | 1,805,538 | +0.60(+2.44%) |
Nov 14, 2023 | 23.69 | 24.68 | 22.49 | 24.55 | 2,132,133 | +2.61(+11.90%) |
Nov 13, 2023 | 21.17 | 21.96 | 18.85 | 21.94 | 3,288,441 | -0.22(-0.99%) |
Nov 10, 2023 | 22.30 | 22.92 | 21.61 | 22.16 | 1,147,694 | -0.05(-0.23%) |
Nov 09, 2023 | 23.18 | 23.45 | 22.02 | 22.21 | 1,307,805 | -0.69(-3.01%) |
Nov 08, 2023 | 24.71 | 24.82 | 22.58 | 22.90 | 1,939,438 | -2.09(-8.36%) |
Nov 07, 2023 | 23.73 | 25.20 | 23.29 | 24.99 | 1,449,569 | +1.69(+7.25%) |
Nov 06, 2023 | 24.78 | 24.92 | 23.25 | 23.30 | 1,333,325 | -1.19(-4.86%) |
Nov 03, 2023 | 22.20 | 24.79 | 21.97 | 24.49 | 2,400,293 | +3.05(+14.23%) |
Nov 02, 2023 | 21.33 | 22.43 | 21.04 | 21.44 | 1,517,062 | +0.40(+1.90%) |
Nov 01, 2023 | 21.39 | 21.60 | 20.50 | 21.04 | 1,839,202 | -0.10(-0.47%) |
Oct 31, 2023 | 20.58 | 22.08 | 19.25 | 21.14 | 3,498,884 | +2.03(+10.62%) |
Oct 30, 2023 | 18.70 | 19.41 | 18.18 | 19.11 | 1,244,463 | +0.49(+2.63%) |
Oct 27, 2023 | 19.75 | 19.75 | 18.44 | 18.62 | 1,410,016 | -0.97(-4.95%) |
Oct 26, 2023 | 19.51 | 20.07 | 19.32 | 19.59 | 1,340,084 | +0.25(+1.29%) |
Oct 25, 2023 | 19.27 | 19.62 | 18.91 | 19.34 | 1,266,520 | -0.19(-0.97%) |
Oct 24, 2023 | 19.54 | 20.22 | 19.36 | 19.53 | 1,342,899 | +0.43(+2.25%) |
Oct 23, 2023 | 17.45 | 19.25 | 16.95 | 19.10 | 2,167,768 | +1.41(+7.97%) |
Oct 20, 2023 | 17.76 | 18.34 | 16.95 | 17.69 | 2,039,760 | -0.67(-3.65%) |
Oct 19, 2023 | 20.40 | 20.46 | 17.76 | 18.36 | 2,524,051 | -2.44(-11.73%) |
Oct 18, 2023 | 22.06 | 22.22 | 20.71 | 20.80 | 892,503 | -1.47(-6.60%) |
Oct 17, 2023 | 22.02 | 22.53 | 21.73 | 22.27 | 621,922 | -0.04(-0.18%) |
Oct 16, 2023 | 22.16 | 22.43 | 21.27 | 22.31 | 630,619 | +0.05(+0.22%) |
Oct 13, 2023 | 21.33 | 22.34 | 20.96 | 22.26 | 744,025 | +1.05(+4.95%) |
Oct 12, 2023 | 22.17 | 22.17 | 20.90 | 21.21 | 770,726 | -1.10(-4.93%) |
Oct 11, 2023 | 22.35 | 22.99 | 21.72 | 22.31 | 658,970 | +0.03(+0.13%) |
Oct 10, 2023 | 21.93 | 22.77 | 21.87 | 22.28 | 614,823 | +0.36(+1.64%) |
Oct 09, 2023 | 21.17 | 22.11 | 20.81 | 21.92 | 923,503 | +0.49(+2.29%) |
Oct 06, 2023 | 21.83 | 22.19 | 21.15 | 21.43 | 878,990 | -0.83(-3.73%) |
Oct 05, 2023 | 21.41 | 22.59 | 21.12 | 22.26 | 1,011,610 | +0.72(+3.34%) |
Oct 04, 2023 | 22.47 | 22.59 | 21.02 | 21.54 | 965,602 | -0.85(-3.80%) |
Oct 03, 2023 | 21.24 | 22.40 | 21.02 | 22.39 | 975,292 | +0.89(+4.14%) |
Oct 02, 2023 | 24.00 | 24.00 | 21.18 | 21.50 | 1,325,383 | -2.55(-10.60%) |
Sep 29, 2023 | 24.46 | 24.68 | 23.77 | 24.05 | 903,775 | +0.03(+0.12%) |
Sep 28, 2023 | 24.25 | 24.38 | 23.48 | 24.02 | 679,433 | -0.24(-0.99%) |
Sep 27, 2023 | 23.79 | 24.48 | 23.46 | 24.26 | 748,515 | +0.66(+2.80%) |
Sep 26, 2023 | 22.80 | 24.28 | 22.80 | 23.60 | 895,152 | +0.59(+2.56%) |
Sep 25, 2023 | 23.62 | 23.29 | 22.77 | 23.01 | 794,760 | -0.75(-3.16%) |
Sep 22, 2023 | 25.37 | 25.54 | 23.73 | 23.76 | 939,799 | -1.20(-4.81%) |
Sep 21, 2023 | 25.00 | 25.12 | 24.19 | 24.96 | 1,328,433 | -0.27(-1.07%) |
Sep 20, 2023 | 24.71 | 25.92 | 24.50 | 25.23 | 784,469 | +0.73(+2.98%) |
Sep 19, 2023 | 24.27 | 24.68 | 23.79 | 24.50 | 589,737 | +0.19(+0.78%) |
Sep 18, 2023 | 24.97 | 25.02 | 24.19 | 24.31 | 888,686 | -0.74(-2.95%) |
Sep 15, 2023 | 25.14 | 25.40 | 24.91 | 25.05 | 2,097,377 | -0.09(-0.36%) |
Sep 14, 2023 | 25.17 | 25.46 | 24.88 | 25.14 | 679,310 | +0.11(+0.44%) |
Sep 13, 2023 | 26.00 | 26.33 | 24.93 | 25.03 | 1,096,112 | -1.15(-4.39%) |
Sep 12, 2023 | 26.25 | 26.92 | 26.09 | 26.18 | 839,490 | +0.08(+0.31%) |
Sep 11, 2023 | 25.69 | 26.40 | 25.57 | 26.10 | 883,434 | +0.55(+2.15%) |
Sep 08, 2023 | 25.27 | 25.56 | 24.90 | 25.55 | 780,370 | +0.40(+1.59%) |
Sep 07, 2023 | 24.27 | 25.56 | 24.10 | 25.15 | 1,049,310 | +0.49(+1.99%) |
Sep 06, 2023 | 23.81 | 24.68 | 23.64 | 24.66 | 787,318 | +0.98(+4.14%) |
Sep 05, 2023 | 23.33 | 23.73 | 22.93 | 23.68 | 856,437 | +0.22(+0.94%) |