Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.43 | 23.44 | 22.95 | 23.06 | 2,689,056 | -0.24(-1.04%) |
Nov 29, 2023 | 23.58 | 24.00 | 23.24 | 23.31 | 2,854,109 | +0.06(+0.25%) |
Nov 28, 2023 | 23.20 | 23.45 | 22.97 | 23.25 | 1,774,389 | -0.10(-0.42%) |
Nov 27, 2023 | 23.08 | 23.44 | 22.84 | 23.35 | 1,400,434 | +0.01(+0.04%) |
Nov 24, 2023 | 23.21 | 23.47 | 23.06 | 23.34 | 517,637 | +0.05(+0.21%) |
Nov 22, 2023 | 23.01 | 23.39 | 22.74 | 23.29 | 1,423,111 | +0.48(+2.13%) |
Nov 21, 2023 | 22.72 | 22.91 | 22.53 | 22.80 | 1,168,076 | -0.15(-0.63%) |
Nov 20, 2023 | 23.09 | 23.16 | 22.64 | 22.95 | 1,651,766 | -0.12(-0.50%) |
Nov 17, 2023 | 22.92 | 23.20 | 22.72 | 23.06 | 1,406,201 | +0.47(+2.06%) |
Nov 16, 2023 | 22.91 | 23.07 | 22.44 | 22.60 | 1,446,885 | -0.38(-1.65%) |
Nov 15, 2023 | 22.60 | 23.16 | 22.60 | 22.98 | 1,842,073 | +0.45(+1.98%) |
Nov 14, 2023 | 21.82 | 22.92 | 21.81 | 22.53 | 2,308,598 | +1.32(+6.22%) |
Nov 13, 2023 | 21.10 | 21.35 | 20.98 | 21.21 | 1,619,820 | -0.14(-0.64%) |
Nov 10, 2023 | 21.29 | 21.50 | 20.94 | 21.35 | 1,910,353 | +0.15(+0.69%) |
Nov 09, 2023 | 22.08 | 22.13 | 21.13 | 21.20 | 2,350,353 | -0.70(-3.19%) |
Nov 08, 2023 | 22.36 | 22.39 | 21.80 | 21.90 | 2,114,569 | -0.44(-1.95%) |
Nov 07, 2023 | 22.89 | 22.89 | 22.23 | 22.34 | 2,140,468 | -0.76(-3.28%) |
Nov 06, 2023 | 23.77 | 23.83 | 22.69 | 23.09 | 2,881,536 | -0.73(-3.05%) |
Nov 03, 2023 | 22.65 | 24.13 | 22.60 | 23.82 | 3,613,227 | +1.40(+6.23%) |
Nov 02, 2023 | 21.62 | 22.47 | 20.22 | 22.42 | 5,995,282 | +1.63(+7.84%) |
Nov 01, 2023 | 21.08 | 21.26 | 20.51 | 20.79 | 2,694,086 | -0.32(-1.52%) |
Oct 31, 2023 | 21.10 | 21.21 | 20.65 | 21.11 | 2,157,690 | +0.33(+1.59%) |
Oct 30, 2023 | 20.95 | 21.23 | 20.62 | 20.78 | 2,059,462 | +0.11(+0.52%) |
Oct 27, 2023 | 21.31 | 21.35 | 20.50 | 20.68 | 1,827,104 | -0.51(-2.43%) |
Oct 26, 2023 | 20.65 | 21.49 | 20.64 | 21.19 | 2,690,441 | +0.57(+2.77%) |
Oct 25, 2023 | 21.11 | 21.26 | 20.48 | 20.62 | 2,173,746 | -0.64(-3.01%) |
Oct 24, 2023 | 21.04 | 21.58 | 20.98 | 21.26 | 1,951,601 | +0.48(+2.29%) |
Oct 23, 2023 | 21.16 | 21.37 | 20.67 | 20.78 | 2,563,907 | -0.54(-2.55%) |
Oct 20, 2023 | 22.55 | 22.62 | 21.33 | 21.33 | 2,624,049 | -1.37(-6.03%) |
Oct 19, 2023 | 23.26 | 23.42 | 22.68 | 22.70 | 1,993,195 | -0.64(-2.74%) |
Oct 18, 2023 | 23.52 | 23.68 | 23.16 | 23.34 | 1,713,433 | -0.58(-2.43%) |
Oct 17, 2023 | 23.04 | 24.05 | 23.04 | 23.92 | 2,147,735 | +0.62(+2.66%) |
Oct 16, 2023 | 22.74 | 23.46 | 22.58 | 23.30 | 1,882,070 | +0.89(+3.98%) |
Oct 13, 2023 | 23.16 | 23.25 | 22.28 | 22.40 | 1,489,472 | -0.55(-2.41%) |
Oct 12, 2023 | 23.45 | 23.45 | 22.60 | 22.96 | 2,207,172 | -0.42(-1.78%) |
Oct 11, 2023 | 23.13 | 23.49 | 22.87 | 23.37 | 1,725,466 | +0.31(+1.35%) |
Oct 10, 2023 | 22.68 | 23.13 | 22.65 | 23.06 | 2,136,270 | +0.64(+2.85%) |
Oct 09, 2023 | 22.21 | 22.55 | 22.04 | 22.42 | 1,364,654 | +0.46(+2.08%) |
Oct 06, 2023 | 21.83 | 22.37 | 21.40 | 21.97 | 2,153,499 | +0.29(+1.32%) |
Oct 05, 2023 | 21.49 | 21.86 | 21.28 | 21.68 | 2,025,591 | -0.03(-0.13%) |
Oct 04, 2023 | 21.82 | 22.02 | 21.33 | 21.71 | 2,290,775 | +0.01(+0.04%) |
Oct 03, 2023 | 22.29 | 22.42 | 21.45 | 21.70 | 2,824,244 | -0.88(-3.88%) |
Oct 02, 2023 | 22.67 | 22.78 | 22.25 | 22.58 | 3,676,166 | -0.45(-1.94%) |
Sep 29, 2023 | 22.69 | 23.31 | 22.62 | 23.03 | 2,479,069 | +0.64(+2.87%) |
Sep 28, 2023 | 22.36 | 22.55 | 22.22 | 22.38 | 5,491,537 | +0.04(+0.17%) |
Sep 27, 2023 | 22.52 | 22.73 | 22.15 | 22.34 | 1,899,659 | -0.04(-0.17%) |
Sep 26, 2023 | 22.90 | 23.17 | 22.37 | 22.38 | 1,847,173 | -0.83(-3.58%) |
Sep 25, 2023 | 22.81 | 23.28 | 23.13 | 23.21 | 1,744,593 | +0.22(+0.97%) |
Sep 22, 2023 | 23.30 | 23.52 | 22.92 | 22.99 | 1,936,647 | -0.35(-1.48%) |
Sep 21, 2023 | 24.15 | 24.19 | 23.26 | 23.33 | 2,885,040 | -0.94(-3.88%) |
Sep 20, 2023 | 24.94 | 25.11 | 24.21 | 24.28 | 1,645,085 | -0.47(-1.88%) |
Sep 19, 2023 | 24.32 | 24.74 | 24.05 | 24.74 | 2,534,705 | +0.51(+2.12%) |
Sep 18, 2023 | 24.09 | 24.46 | 23.74 | 24.23 | 2,695,939 | -0.05(-0.19%) |
Sep 15, 2023 | 23.58 | 24.56 | 23.56 | 24.28 | 47,448,364 | +0.30(+1.24%) |
Sep 14, 2023 | 23.46 | 23.99 | 23.25 | 23.98 | 2,696,170 | +0.98(+4.26%) |
Sep 13, 2023 | 23.74 | 23.75 | 22.93 | 23.00 | 2,147,012 | -0.36(-1.56%) |
Sep 12, 2023 | 22.97 | 23.52 | 22.94 | 23.36 | 1,931,274 | +0.42(+1.83%) |
Sep 11, 2023 | 24.15 | 24.27 | 22.90 | 22.94 | 2,668,804 | -1.00(-4.17%) |
Sep 08, 2023 | 23.10 | 24.12 | 23.10 | 23.94 | 3,232,881 | +0.85(+3.68%) |
Sep 07, 2023 | 23.64 | 23.90 | 22.94 | 23.09 | 3,914,137 | -0.71(-2.98%) |
Sep 06, 2023 | 23.47 | 24.03 | 23.40 | 23.80 | 2,607,240 | +0.17(+0.71%) |
Sep 05, 2023 | 24.23 | 24.32 | 23.59 | 23.63 | 4,357,029 | -0.81(-3.32%) |