Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 31.08 | 31.15 | 29.38 | 29.62 | 1,411,358 | -0.91(-2.98%) |
Nov 29, 2023 | 30.58 | 31.48 | 30.53 | 30.53 | 1,270,295 | +0.39(+1.29%) |
Nov 28, 2023 | 28.51 | 30.14 | 28.37 | 30.14 | 1,006,579 | +1.49(+5.20%) |
Nov 27, 2023 | 28.72 | 29.04 | 28.34 | 28.65 | 600,360 | -0.23(-0.80%) |
Nov 24, 2023 | 28.27 | 29.39 | 28.27 | 28.88 | 426,494 | -0.01(-0.03%) |
Nov 22, 2023 | 28.80 | 29.11 | 28.34 | 28.89 | 1,238,542 | +0.48(+1.69%) |
Nov 21, 2023 | 29.78 | 29.85 | 28.29 | 28.41 | 1,166,166 | -0.18(-0.63%) |
Nov 20, 2023 | 28.70 | 28.99 | 28.29 | 28.59 | 1,598,505 | -0.31(-1.07%) |
Nov 17, 2023 | 27.39 | 28.99 | 27.28 | 28.90 | 1,915,693 | +1.60(+5.86%) |
Nov 16, 2023 | 26.96 | 27.40 | 26.10 | 27.30 | 1,176,086 | +0.03(+0.11%) |
Nov 15, 2023 | 26.96 | 27.61 | 26.44 | 27.27 | 1,709,758 | +0.60(+2.25%) |
Nov 14, 2023 | 26.52 | 27.25 | 26.23 | 26.67 | 1,402,644 | +1.09(+4.26%) |
Nov 13, 2023 | 25.00 | 25.77 | 24.60 | 25.58 | 1,141,174 | +0.38(+1.51%) |
Nov 10, 2023 | 24.33 | 25.27 | 24.07 | 25.20 | 2,014,738 | +0.69(+2.82%) |
Nov 09, 2023 | 25.28 | 25.50 | 24.21 | 24.51 | 938,362 | -0.63(-2.51%) |
Nov 08, 2023 | 26.35 | 26.36 | 24.83 | 25.14 | 2,159,274 | -1.13(-4.30%) |
Nov 07, 2023 | 25.84 | 27.36 | 25.27 | 26.27 | 3,305,435 | +2.42(+10.15%) |
Nov 06, 2023 | 25.00 | 25.06 | 23.65 | 23.85 | 1,533,901 | -0.91(-3.68%) |
Nov 03, 2023 | 26.79 | 26.85 | 24.32 | 24.76 | 4,068,725 | +3.53(+16.63%) |
Nov 02, 2023 | 20.21 | 21.37 | 20.21 | 21.23 | 2,738,389 | +1.41(+7.11%) |
Nov 01, 2023 | 20.23 | 20.50 | 19.39 | 19.82 | 1,470,134 | -0.64(-3.13%) |
Oct 31, 2023 | 20.42 | 20.76 | 20.10 | 20.46 | 1,191,208 | -0.12(-0.58%) |
Oct 30, 2023 | 20.69 | 20.88 | 20.41 | 20.58 | 1,027,649 | +0.04(+0.19%) |
Oct 27, 2023 | 20.98 | 21.23 | 20.19 | 20.54 | 1,293,575 | -0.14(-0.68%) |
Oct 26, 2023 | 21.18 | 21.50 | 20.48 | 20.68 | 901,012 | -0.37(-1.76%) |
Oct 25, 2023 | 21.66 | 21.66 | 20.83 | 21.05 | 1,387,712 | -1.18(-5.31%) |
Oct 24, 2023 | 21.75 | 22.34 | 21.75 | 22.23 | 880,833 | +0.75(+3.49%) |
Oct 23, 2023 | 21.63 | 22.03 | 21.20 | 21.48 | 881,977 | -0.04(-0.19%) |
Oct 20, 2023 | 22.77 | 22.77 | 21.42 | 21.52 | 1,119,314 | -1.47(-6.39%) |
Oct 19, 2023 | 23.12 | 23.59 | 22.93 | 22.99 | 772,343 | +0.04(+0.17%) |
Oct 18, 2023 | 24.00 | 24.15 | 22.77 | 22.95 | 1,044,181 | -1.26(-5.20%) |
Oct 17, 2023 | 23.35 | 24.52 | 23.21 | 24.21 | 1,027,217 | +0.56(+2.37%) |
Oct 16, 2023 | 23.05 | 23.95 | 22.88 | 23.65 | 885,234 | +0.71(+3.10%) |
Oct 13, 2023 | 23.23 | 23.48 | 22.80 | 22.94 | 1,040,800 | -0.49(-2.09%) |
Oct 12, 2023 | 24.50 | 24.50 | 23.16 | 23.43 | 1,079,113 | -1.27(-5.14%) |
Oct 11, 2023 | 24.45 | 25.12 | 24.43 | 24.70 | 1,295,344 | +0.35(+1.44%) |
Oct 10, 2023 | 23.36 | 24.69 | 23.35 | 24.35 | 1,051,975 | +1.05(+4.51%) |
Oct 09, 2023 | 22.48 | 23.35 | 22.44 | 23.30 | 1,378,895 | +0.31(+1.35%) |
Oct 06, 2023 | 22.01 | 23.15 | 21.85 | 22.99 | 964,481 | +0.68(+3.05%) |
Oct 05, 2023 | 22.35 | 22.64 | 21.76 | 22.31 | 977,460 | -0.08(-0.36%) |
Oct 04, 2023 | 23.27 | 23.46 | 22.11 | 22.39 | 1,444,082 | -0.63(-2.74%) |
Oct 03, 2023 | 23.96 | 23.96 | 22.93 | 23.02 | 913,670 | -0.90(-3.76%) |
Oct 02, 2023 | 23.91 | 24.35 | 23.35 | 23.92 | 1,088,979 | -0.11(-0.46%) |
Sep 29, 2023 | 24.29 | 24.60 | 23.83 | 24.03 | 839,561 | +0.22(+0.92%) |
Sep 28, 2023 | 23.19 | 24.24 | 22.96 | 23.81 | 1,072,226 | +0.47(+2.01%) |
Sep 27, 2023 | 23.18 | 23.49 | 22.81 | 23.34 | 1,326,992 | +0.20(+0.86%) |
Sep 26, 2023 | 23.96 | 24.28 | 23.12 | 23.14 | 1,254,642 | -0.98(-4.06%) |
Sep 25, 2023 | 23.98 | 24.28 | 23.93 | 24.12 | 1,068,440 | -0.10(-0.41%) |
Sep 22, 2023 | 24.43 | 24.65 | 23.83 | 24.22 | 1,228,438 | +0.26(+1.09%) |
Sep 21, 2023 | 23.73 | 24.76 | 23.62 | 23.96 | 2,363,628 | -0.13(-0.54%) |
Sep 20, 2023 | 24.06 | 24.27 | 23.81 | 24.09 | 993,597 | +0.20(+0.84%) |
Sep 19, 2023 | 23.90 | 24.17 | 23.61 | 23.89 | 1,276,863 | -0.16(-0.67%) |
Sep 18, 2023 | 24.11 | 24.30 | 23.77 | 24.05 | 956,949 | -0.27(-1.11%) |
Sep 15, 2023 | 25.04 | 25.15 | 24.24 | 24.32 | 2,100,578 | -0.87(-3.45%) |
Sep 14, 2023 | 25.22 | 25.51 | 24.71 | 25.19 | 1,090,617 | +0.12(+0.48%) |
Sep 13, 2023 | 24.90 | 25.35 | 24.66 | 25.07 | 1,227,801 | +0.22(+0.89%) |
Sep 12, 2023 | 25.56 | 25.64 | 24.62 | 24.85 | 2,118,617 | -1.20(-4.61%) |
Sep 11, 2023 | 27.27 | 27.27 | 25.84 | 26.05 | 2,548,869 | -0.80(-2.98%) |
Sep 08, 2023 | 24.94 | 27.12 | 24.85 | 26.85 | 3,734,934 | +0.27(+1.02%) |
Sep 07, 2023 | 25.40 | 26.95 | 24.94 | 26.58 | 2,316,223 | +0.74(+2.86%) |
Sep 06, 2023 | 26.37 | 26.64 | 25.71 | 25.84 | 1,848,345 | -0.67(-2.53%) |
Sep 05, 2023 | 26.48 | 26.73 | 25.94 | 26.51 | 2,169,740 | -0.25(-0.93%) |