Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 19.95 | 20.82 | 19.75 | 20.79 | 12,358,067 | +0.85(+4.26%) |
Nov 30, 2023 | 19.99 | 20.11 | 19.68 | 19.94 | 12,936,024 | -0.04(-0.20%) |
Nov 29, 2023 | 20.03 | 20.47 | 19.92 | 19.98 | 11,249,438 | +0.00(+0.00%) |
Nov 28, 2023 | 20.10 | 20.16 | 19.75 | 19.98 | 12,549,881 | -0.13(-0.65%) |
Nov 27, 2023 | 20.85 | 20.90 | 20.07 | 20.11 | 12,129,130 | -0.74(-3.55%) |
Nov 24, 2023 | 20.78 | 20.98 | 20.58 | 20.85 | 4,317,313 | +0.16(+0.77%) |
Nov 22, 2023 | 21.08 | 21.09 | 20.60 | 20.69 | 7,682,276 | -0.29(-1.38%) |
Nov 21, 2023 | 20.95 | 21.12 | 20.53 | 20.98 | 7,686,733 | -0.05(-0.24%) |
Nov 20, 2023 | 21.14 | 21.26 | 20.61 | 21.03 | 10,668,604 | -0.19(-0.90%) |
Nov 17, 2023 | 20.95 | 21.28 | 20.80 | 21.22 | 11,981,842 | +0.47(+2.27%) |
Nov 16, 2023 | 21.52 | 21.67 | 20.60 | 20.75 | 10,732,841 | -0.80(-3.71%) |
Nov 15, 2023 | 21.19 | 22.07 | 21.18 | 21.55 | 11,538,988 | +0.46(+2.18%) |
Nov 14, 2023 | 20.45 | 21.30 | 20.45 | 21.09 | 10,730,058 | +0.92(+4.56%) |
Nov 13, 2023 | 20.26 | 20.41 | 20.00 | 20.17 | 9,613,975 | -0.11(-0.54%) |
Nov 10, 2023 | 20.10 | 20.32 | 19.88 | 20.28 | 9,024,171 | +0.30(+1.52%) |
Nov 09, 2023 | 20.60 | 20.66 | 19.89 | 19.98 | 8,470,096 | -0.54(-2.62%) |
Nov 08, 2023 | 21.10 | 21.11 | 20.45 | 20.51 | 8,245,404 | -0.63(-3.00%) |
Nov 07, 2023 | 21.30 | 21.44 | 21.11 | 21.15 | 6,817,090 | -0.12(-0.55%) |
Nov 06, 2023 | 21.56 | 21.65 | 21.20 | 21.27 | 7,829,223 | -0.33(-1.54%) |
Nov 03, 2023 | 21.33 | 21.71 | 21.14 | 21.60 | 8,576,057 | +0.60(+2.84%) |
Nov 02, 2023 | 20.25 | 21.12 | 20.22 | 21.00 | 9,527,340 | +0.85(+4.22%) |
Nov 01, 2023 | 20.49 | 20.54 | 19.67 | 20.15 | 16,535,459 | -0.44(-2.13%) |
Oct 31, 2023 | 20.56 | 20.74 | 20.25 | 20.59 | 12,135,632 | -0.02(-0.09%) |
Oct 30, 2023 | 20.76 | 20.91 | 20.21 | 20.61 | 9,457,762 | -0.04(-0.19%) |
Oct 27, 2023 | 21.34 | 21.56 | 20.54 | 20.65 | 9,426,557 | -0.55(-2.58%) |
Oct 26, 2023 | 21.21 | 21.74 | 21.06 | 21.20 | 9,038,099 | +0.03(+0.14%) |
Oct 25, 2023 | 20.77 | 21.19 | 20.49 | 21.17 | 10,651,764 | +0.29(+1.40%) |
Oct 24, 2023 | 21.51 | 21.67 | 20.88 | 20.88 | 10,394,193 | -0.58(-2.69%) |
Oct 23, 2023 | 21.37 | 22.01 | 20.89 | 21.45 | 20,391,168 | +0.68(+3.29%) |
Oct 20, 2023 | 20.37 | 20.96 | 20.01 | 20.77 | 13,876,355 | +0.29(+1.43%) |
Oct 19, 2023 | 20.70 | 21.13 | 20.44 | 20.48 | 11,115,852 | -0.28(-1.36%) |
Oct 18, 2023 | 22.19 | 22.26 | 20.71 | 20.76 | 17,954,898 | -1.56(-7.00%) |
Oct 17, 2023 | 22.14 | 22.58 | 22.13 | 22.32 | 12,986,409 | +0.07(+0.31%) |
Oct 16, 2023 | 22.72 | 23.01 | 21.88 | 22.25 | 16,114,771 | -0.46(-2.02%) |
Oct 13, 2023 | 23.56 | 24.06 | 22.52 | 22.71 | 21,478,260 | -0.92(-3.89%) |
Oct 12, 2023 | 23.15 | 23.70 | 22.10 | 23.63 | 36,047,348 | +1.55(+7.04%) |
Oct 11, 2023 | 22.67 | 23.40 | 21.91 | 22.08 | 18,051,640 | +0.21(+0.98%) |
Oct 10, 2023 | 21.82 | 22.12 | 21.69 | 21.86 | 7,925,469 | +0.11(+0.49%) |
Oct 09, 2023 | 21.31 | 21.78 | 21.30 | 21.76 | 7,796,192 | +0.45(+2.11%) |
Oct 06, 2023 | 21.55 | 21.57 | 20.91 | 21.31 | 10,087,532 | -0.36(-1.67%) |
Oct 05, 2023 | 21.63 | 22.08 | 21.54 | 21.67 | 8,436,589 | -0.11(-0.49%) |
Oct 04, 2023 | 22.12 | 22.15 | 21.32 | 21.77 | 11,266,561 | -0.25(-1.15%) |
Oct 03, 2023 | 21.87 | 22.17 | 21.76 | 22.03 | 13,395,333 | +0.13(+0.58%) |