Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 23.00 | 24.25 | 22.60 | 23.37 | 770,346 | +0.62(+2.73%) |
Nov 30, 2023 | 22.72 | 23.15 | 22.04 | 22.75 | 723,172 | +0.13(+0.57%) |
Nov 29, 2023 | 20.74 | 22.68 | 20.50 | 22.62 | 965,725 | +2.30(+11.32%) |
Nov 28, 2023 | 20.24 | 20.42 | 19.75 | 20.32 | 560,079 | -0.11(-0.54%) |
Nov 27, 2023 | 20.07 | 20.57 | 19.89 | 20.43 | 798,084 | +0.28(+1.39%) |
Nov 24, 2023 | 20.00 | 20.58 | 19.62 | 20.15 | 346,881 | -0.12(-0.59%) |
Nov 22, 2023 | 19.57 | 20.31 | 19.35 | 20.27 | 1,017,360 | +0.95(+4.92%) |
Nov 21, 2023 | 19.06 | 19.85 | 19.01 | 19.32 | 1,055,190 | -0.01(-0.05%) |
Nov 20, 2023 | 18.01 | 19.35 | 16.46 | 19.33 | 2,964,016 | +0.22(+1.15%) |
Nov 17, 2023 | 21.44 | 21.74 | 19.02 | 19.11 | 2,897,585 | -2.34(-10.91%) |
Nov 16, 2023 | 23.20 | 23.45 | 20.19 | 21.45 | 3,783,239 | -7.11(-24.89%) |
Nov 15, 2023 | 27.17 | 28.92 | 26.49 | 28.56 | 773,593 | +1.74(+6.49%) |
Nov 14, 2023 | 25.50 | 27.58 | 25.39 | 26.82 | 620,090 | +2.30(+9.38%) |
Nov 13, 2023 | 23.89 | 24.92 | 23.66 | 24.52 | 377,638 | +0.17(+0.70%) |
Nov 10, 2023 | 24.16 | 24.35 | 23.30 | 24.35 | 708,283 | +0.07(+0.29%) |
Nov 09, 2023 | 25.49 | 25.49 | 24.20 | 24.28 | 375,877 | -1.03(-4.07%) |
Nov 08, 2023 | 25.80 | 25.91 | 25.16 | 25.31 | 308,343 | -0.49(-1.90%) |
Nov 07, 2023 | 26.08 | 26.63 | 25.54 | 25.80 | 355,140 | -0.33(-1.26%) |
Nov 06, 2023 | 27.05 | 27.24 | 25.20 | 26.13 | 799,564 | -1.66(-5.97%) |
Nov 03, 2023 | 26.87 | 27.88 | 26.55 | 27.79 | 471,361 | +1.73(+6.64%) |
Nov 02, 2023 | 27.01 | 27.21 | 25.45 | 26.06 | 508,872 | -0.68(-2.54%) |
Nov 01, 2023 | 27.33 | 27.33 | 26.07 | 26.74 | 301,430 | -0.63(-2.30%) |
Oct 31, 2023 | 28.30 | 28.30 | 27.24 | 27.37 | 287,611 | -0.73(-2.60%) |
Oct 30, 2023 | 27.35 | 28.30 | 26.89 | 28.10 | 332,940 | +1.29(+4.81%) |
Oct 27, 2023 | 28.65 | 28.89 | 25.98 | 26.81 | 698,296 | -1.85(-6.45%) |
Oct 26, 2023 | 27.69 | 28.97 | 27.66 | 28.66 | 382,905 | +0.94(+3.39%) |
Oct 25, 2023 | 27.60 | 27.93 | 27.16 | 27.72 | 484,445 | -0.04(-0.14%) |
Oct 24, 2023 | 28.42 | 28.79 | 27.61 | 27.76 | 365,285 | -0.16(-0.57%) |
Oct 23, 2023 | 28.31 | 28.52 | 27.08 | 27.92 | 382,738 | -0.85(-2.95%) |
Oct 20, 2023 | 28.37 | 29.58 | 28.00 | 28.77 | 500,155 | +0.42(+1.48%) |
Oct 19, 2023 | 28.35 | 29.35 | 27.87 | 28.35 | 464,834 | +0.15(+0.53%) |
Oct 18, 2023 | 27.40 | 28.30 | 27.08 | 28.20 | 523,721 | +0.57(+2.06%) |
Oct 17, 2023 | 25.82 | 27.65 | 25.82 | 27.63 | 545,397 | +1.91(+7.43%) |
Oct 16, 2023 | 23.94 | 26.08 | 23.85 | 25.72 | 370,797 | +2.02(+8.52%) |
Oct 13, 2023 | 23.57 | 24.00 | 23.26 | 23.70 | 292,348 | +0.16(+0.68%) |
Oct 12, 2023 | 25.72 | 25.85 | 23.17 | 23.54 | 690,508 | -2.10(-8.19%) |
Oct 11, 2023 | 26.74 | 27.80 | 25.51 | 25.64 | 448,281 | -1.09(-4.08%) |
Oct 10, 2023 | 25.17 | 26.91 | 25.17 | 26.73 | 602,637 | +1.63(+6.49%) |
Oct 09, 2023 | 23.74 | 25.40 | 23.56 | 25.10 | 396,302 | +1.08(+4.50%) |
Oct 06, 2023 | 21.95 | 24.17 | 21.34 | 24.02 | 619,810 | +1.77(+7.96%) |
Oct 05, 2023 | 23.40 | 23.45 | 21.66 | 22.25 | 607,152 | -1.31(-5.56%) |
Oct 04, 2023 | 24.42 | 25.03 | 23.55 | 23.56 | 409,114 | -0.76(-3.13%) |
Oct 03, 2023 | 26.04 | 26.36 | 23.97 | 24.32 | 536,699 | -2.02(-7.67%) |