Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 1,151,810 | -0.03(-0.13%) |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 1,160,271 | -0.17(-0.73%) |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 1,368,408 | -0.68(-2.85%) |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 643,672 | -1.02(-4.10%) |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 360,381 | -0.62(-2.43%) |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 482,796 | +0.07(+0.28%) |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 563,084 | -0.57(-2.19%) |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 818,806 | +0.76(+3.01%) |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 679,023 | -0.19(-0.75%) |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 689,477 | -0.66(-2.53%) |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 1,824,893 | +0.15(+0.58%) |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 1,317,114 | +2.52(+10.77%) |
Nov 13, 2023 | 24.11 | 24.20 | 23.25 | 23.40 | 716,634 | -1.10(-4.49%) |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 839,713 | +1.32(+5.69%) |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 565,529 | -0.56(-2.36%) |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 576,280 | -0.21(-0.88%) |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 745,145 | +0.88(+3.81%) |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 1,111,630 | -1.43(-5.84%) |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 1,138,429 | -0.23(-0.93%) |
Nov 02, 2023 | 24.56 | 25.62 | 23.77 | 24.73 | 1,296,164 | +0.97(+4.08%) |
Nov 01, 2023 | 23.56 | 24.46 | 23.10 | 23.76 | 1,265,929 | +0.20(+0.85%) |
Oct 31, 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 1,460,238 | -0.34(-1.42%) |
Oct 30, 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 6,152,794 | -5.89(-19.77%) |
Oct 27, 2023 | 31.68 | 32.23 | 29.36 | 29.79 | 856,963 | -1.89(-5.97%) |
Oct 26, 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 549,261 | +0.54(+1.73%) |
Oct 25, 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 644,463 | -1.84(-5.58%) |
Oct 24, 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 622,876 | +1.59(+5.07%) |
Oct 23, 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 842,714 | -0.21(-0.66%) |
Oct 20, 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 1,225,099 | -0.09(-0.28%) |
Oct 19, 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 1,718,902 | -1.32(-4.00%) |
Oct 18, 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 2,454,314 | -3.65(-9.96%) |
Oct 17, 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 1,558,366 | -0.65(-1.74%) |
Oct 16, 2023 | 38.80 | 38.95 | 37.05 | 37.31 | 1,410,779 | -1.43(-3.69%) |
Oct 13, 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 1,085,662 | -1.32(-3.30%) |
Oct 12, 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 894,382 | -0.11(-0.27%) |
Oct 11, 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 1,403,033 | -0.02(-0.05%) |
Oct 10, 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 1,770,292 | +3.03(+8.15%) |
Oct 09, 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 1,824,838 | -1.48(-3.83%) |
Oct 06, 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 6,647,796 | -5.57(-12.60%) |
Oct 05, 2023 | 45.01 | 45.99 | 44.02 | 44.21 | 1,254,414 | -0.93(-2.06%) |
Oct 04, 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 654,310 | +1.96(+4.54%) |
Oct 03, 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 1,066,677 | -3.58(-7.66%) |
Oct 02, 2023 | 45.95 | 48.28 | 45.88 | 46.76 | 948,589 | +1.06(+2.32%) |
Sep 29, 2023 | 47.27 | 47.71 | 45.28 | 45.70 | 691,094 | -0.53(-1.15%) |
Sep 28, 2023 | 45.60 | 47.74 | 44.95 | 46.23 | 442,455 | +0.80(+1.76%) |
Sep 27, 2023 | 43.90 | 45.91 | 43.90 | 45.43 | 548,591 | +2.09(+4.82%) |
Sep 26, 2023 | 43.24 | 44.45 | 43.01 | 43.34 | 520,587 | -1.03(-2.32%) |
Sep 25, 2023 | 42.63 | 44.40 | 43.46 | 44.37 | 531,863 | +1.71(+4.01%) |
Sep 22, 2023 | 43.10 | 43.81 | 42.14 | 42.66 | 482,598 | +0.10(+0.23%) |
Sep 21, 2023 | 44.08 | 44.25 | 41.17 | 42.56 | 1,190,985 | -2.82(-6.21%) |
Sep 20, 2023 | 49.00 | 49.84 | 45.28 | 45.38 | 600,588 | -3.27(-6.72%) |
Sep 19, 2023 | 48.99 | 49.63 | 47.65 | 48.65 | 428,635 | -0.50(-1.02%) |
Sep 18, 2023 | 47.99 | 51.08 | 47.08 | 49.15 | 963,372 | +2.08(+4.42%) |
Sep 15, 2023 | 48.11 | 48.20 | 46.14 | 47.07 | 741,479 | -1.39(-2.87%) |
Sep 14, 2023 | 47.23 | 48.90 | 46.62 | 48.46 | 443,154 | +1.71(+3.66%) |
Sep 13, 2023 | 47.15 | 48.30 | 46.39 | 46.75 | 501,322 | -0.69(-1.45%) |
Sep 12, 2023 | 48.00 | 49.66 | 47.38 | 47.44 | 395,155 | -0.78(-1.62%) |
Sep 11, 2023 | 50.35 | 50.68 | 47.56 | 48.22 | 510,774 | -1.23(-2.49%) |
Sep 08, 2023 | 49.77 | 50.84 | 49.10 | 49.45 | 525,141 | -0.45(-0.90%) |
Sep 07, 2023 | 51.30 | 51.66 | 48.20 | 49.90 | 945,486 | -2.91(-5.51%) |
Sep 06, 2023 | 50.70 | 53.05 | 50.27 | 52.81 | 733,551 | +1.40(+2.71%) |
Sep 05, 2023 | 51.33 | 52.14 | 49.59 | 51.41 | 772,882 | -0.23(-0.44%) |