Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.51 | 21.83 | 21.20 | 21.79 | 390,715 | +0.44(+2.05%) |
Nov 29, 2023 | 21.60 | 21.67 | 21.24 | 21.35 | 394,036 | -0.01(-0.05%) |
Nov 28, 2023 | 21.66 | 21.85 | 21.34 | 21.36 | 352,559 | -0.30(-1.38%) |
Nov 27, 2023 | 21.52 | 21.79 | 21.46 | 21.66 | 289,829 | +0.11(+0.51%) |
Nov 24, 2023 | 21.39 | 21.74 | 21.39 | 21.55 | 110,478 | +0.12(+0.56%) |
Nov 22, 2023 | 21.46 | 21.62 | 21.38 | 21.43 | 186,779 | -0.01(-0.05%) |
Nov 21, 2023 | 21.41 | 21.63 | 21.30 | 21.44 | 249,539 | -0.13(-0.60%) |
Nov 20, 2023 | 21.54 | 21.74 | 21.40 | 21.57 | 331,095 | +0.17(+0.79%) |
Nov 17, 2023 | 21.23 | 21.44 | 21.12 | 21.40 | 323,920 | +0.43(+2.04%) |
Nov 16, 2023 | 21.63 | 21.68 | 20.84 | 20.97 | 289,833 | -0.66(-3.03%) |
Nov 15, 2023 | 22.02 | 22.41 | 21.62 | 21.63 | 412,009 | -0.45(-2.03%) |
Nov 14, 2023 | 21.71 | 22.20 | 21.65 | 22.08 | 391,896 | +0.81(+3.79%) |
Nov 13, 2023 | 20.88 | 21.36 | 20.87 | 21.27 | 276,936 | +0.30(+1.42%) |
Nov 10, 2023 | 20.56 | 21.03 | 20.47 | 20.97 | 337,184 | +0.52(+2.53%) |
Nov 09, 2023 | 20.91 | 21.04 | 20.43 | 20.46 | 487,125 | -0.26(-1.25%) |
Nov 08, 2023 | 20.52 | 20.84 | 20.49 | 20.71 | 325,150 | +0.18(+0.87%) |
Nov 07, 2023 | 20.62 | 20.70 | 20.39 | 20.54 | 369,735 | -0.32(-1.53%) |
Nov 06, 2023 | 21.53 | 21.54 | 20.81 | 20.85 | 448,586 | -0.73(-3.36%) |
Nov 03, 2023 | 21.52 | 21.81 | 21.45 | 21.58 | 358,037 | +0.48(+2.26%) |
Nov 02, 2023 | 21.42 | 21.53 | 20.92 | 21.10 | 347,638 | -0.13(-0.61%) |
Nov 01, 2023 | 20.48 | 21.33 | 20.32 | 21.23 | 614,897 | +0.67(+3.24%) |
Oct 31, 2023 | 20.69 | 21.07 | 20.46 | 20.57 | 479,016 | -0.15(-0.72%) |
Oct 30, 2023 | 20.85 | 21.04 | 20.41 | 20.71 | 1,032,269 | +0.21(+1.02%) |
Oct 27, 2023 | 20.91 | 21.35 | 20.50 | 20.51 | 609,080 | -0.35(-1.67%) |
Oct 26, 2023 | 20.38 | 21.27 | 20.38 | 20.85 | 719,897 | +0.48(+2.34%) |
Oct 25, 2023 | 20.85 | 20.95 | 20.32 | 20.38 | 954,119 | -0.20(-0.97%) |
Oct 24, 2023 | 20.67 | 20.74 | 20.35 | 20.58 | 416,494 | +0.22(+1.07%) |
Oct 23, 2023 | 20.65 | 20.85 | 20.34 | 20.36 | 505,548 | -0.37(-1.77%) |
Oct 20, 2023 | 20.39 | 20.91 | 20.33 | 20.72 | 545,973 | +0.34(+1.66%) |
Oct 19, 2023 | 21.07 | 21.24 | 20.26 | 20.39 | 420,937 | -0.80(-3.75%) |
Oct 18, 2023 | 21.61 | 21.64 | 21.17 | 21.18 | 321,420 | -0.53(-2.43%) |
Oct 17, 2023 | 21.58 | 22.03 | 21.58 | 21.71 | 311,168 | +0.07(+0.32%) |
Oct 16, 2023 | 21.74 | 22.10 | 21.61 | 21.64 | 300,112 | +0.14(+0.65%) |
Oct 13, 2023 | 22.15 | 22.21 | 21.50 | 21.50 | 486,933 | -0.48(-2.17%) |
Oct 12, 2023 | 21.95 | 22.05 | 21.53 | 21.98 | 398,354 | +0.05(+0.23%) |
Oct 11, 2023 | 21.74 | 22.16 | 21.74 | 21.93 | 271,541 | +0.18(+0.82%) |
Oct 10, 2023 | 21.94 | 22.01 | 21.69 | 21.75 | 325,950 | +0.08(+0.37%) |
Oct 09, 2023 | 21.29 | 21.85 | 21.29 | 21.67 | 218,961 | +0.29(+1.35%) |
Oct 06, 2023 | 21.28 | 21.64 | 21.11 | 21.38 | 333,373 | -0.03(-0.14%) |
Oct 05, 2023 | 21.24 | 21.60 | 21.14 | 21.41 | 367,210 | +0.17(+0.80%) |
Oct 04, 2023 | 20.66 | 21.47 | 20.61 | 21.24 | 323,765 | +0.53(+2.54%) |
Oct 03, 2023 | 20.68 | 20.85 | 20.43 | 20.71 | 368,420 | -0.09(-0.43%) |
Oct 02, 2023 | 20.79 | 21.17 | 20.68 | 20.80 | 503,921 | -0.11(-0.52%) |
Sep 29, 2023 | 21.40 | 21.44 | 20.68 | 20.91 | 558,729 | -0.28(-1.31%) |
Sep 28, 2023 | 20.81 | 21.38 | 20.51 | 21.19 | 806,250 | +0.32(+1.52%) |
Sep 27, 2023 | 21.26 | 21.70 | 19.89 | 20.87 | 1,307,987 | -1.06(-4.83%) |
Sep 26, 2023 | 22.16 | 22.32 | 21.83 | 21.93 | 380,849 | -0.33(-1.47%) |
Sep 25, 2023 | 22.20 | 22.41 | 22.09 | 22.26 | 361,695 | -0.16(-0.71%) |
Sep 22, 2023 | 22.25 | 22.57 | 22.25 | 22.42 | 283,635 | +0.24(+1.07%) |
Sep 21, 2023 | 21.85 | 22.48 | 21.66 | 22.18 | 451,121 | +0.33(+1.50%) |
Sep 20, 2023 | 22.20 | 22.61 | 21.84 | 21.85 | 237,517 | -0.23(-1.03%) |
Sep 19, 2023 | 22.53 | 22.54 | 22.06 | 22.08 | 312,400 | -0.03(-0.13%) |
Sep 18, 2023 | 21.70 | 22.23 | 21.70 | 22.11 | 372,119 | +0.46(+2.10%) |
Sep 15, 2023 | 21.54 | 21.71 | 21.23 | 21.66 | 1,972,222 | +0.06(+0.28%) |
Sep 14, 2023 | 21.15 | 21.69 | 20.94 | 21.60 | 297,363 | +0.67(+3.22%) |
Sep 13, 2023 | 21.07 | 21.14 | 20.73 | 20.92 | 306,073 | -0.08(-0.38%) |
Sep 12, 2023 | 20.96 | 21.38 | 20.90 | 21.00 | 304,164 | -0.06(-0.28%) |
Sep 11, 2023 | 21.46 | 21.56 | 20.99 | 21.06 | 316,666 | -0.18(-0.84%) |
Sep 08, 2023 | 21.55 | 21.55 | 21.05 | 21.24 | 354,670 | -0.27(-1.24%) |
Sep 07, 2023 | 21.89 | 21.96 | 21.22 | 21.51 | 385,883 | -0.55(-2.51%) |
Sep 06, 2023 | 22.00 | 22.48 | 21.98 | 22.06 | 275,562 | +0.11(+0.50%) |
Sep 05, 2023 | 22.66 | 22.66 | 21.78 | 21.95 | 448,246 | -0.93(-4.07%) |