Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.30 | 23.32 | 22.83 | 22.96 | 1,296,589 | -0.36(-1.54%) |
Nov 29, 2023 | 23.28 | 23.33 | 22.91 | 23.31 | 1,188,775 | +0.12(+0.52%) |
Nov 28, 2023 | 23.44 | 23.44 | 23.20 | 23.20 | 995,749 | -0.19(-0.81%) |
Nov 27, 2023 | 22.83 | 23.38 | 22.70 | 23.38 | 1,790,648 | +0.53(+2.31%) |
Nov 24, 2023 | 22.83 | 22.91 | 22.66 | 22.86 | 516,899 | +0.10(+0.44%) |
Nov 22, 2023 | 22.43 | 22.78 | 22.41 | 22.76 | 1,031,945 | +0.47(+2.10%) |
Nov 21, 2023 | 22.04 | 22.31 | 21.91 | 22.29 | 1,335,791 | +0.19(+0.86%) |
Nov 20, 2023 | 21.84 | 22.18 | 21.76 | 22.10 | 638,078 | +0.26(+1.19%) |
Nov 17, 2023 | 22.01 | 22.10 | 21.74 | 21.84 | 1,635,059 | -0.05(-0.23%) |
Nov 16, 2023 | 21.84 | 21.99 | 21.67 | 21.89 | 779,858 | +0.08(+0.37%) |
Nov 15, 2023 | 21.82 | 22.13 | 21.69 | 21.81 | 1,213,915 | +0.02(+0.09%) |
Nov 14, 2023 | 21.62 | 21.98 | 21.52 | 21.79 | 1,513,924 | +0.57(+2.68%) |
Nov 13, 2023 | 21.66 | 21.66 | 21.11 | 21.22 | 1,189,712 | -0.48(-2.20%) |
Nov 10, 2023 | 21.82 | 22.17 | 21.28 | 21.70 | 2,032,200 | -0.34(-1.54%) |
Nov 09, 2023 | 22.31 | 22.38 | 21.88 | 22.04 | 1,337,467 | -0.18(-0.81%) |
Nov 08, 2023 | 22.26 | 22.49 | 22.15 | 22.22 | 1,755,053 | +0.07(+0.31%) |
Nov 07, 2023 | 22.24 | 22.41 | 21.93 | 22.15 | 919,838 | -0.23(-1.02%) |
Nov 06, 2023 | 22.56 | 22.70 | 22.33 | 22.38 | 1,268,755 | -0.20(-0.88%) |
Nov 03, 2023 | 22.38 | 22.60 | 22.32 | 22.58 | 1,021,421 | +0.56(+2.53%) |
Nov 02, 2023 | 21.69 | 22.20 | 21.36 | 22.02 | 1,155,714 | +0.61(+2.84%) |
Nov 01, 2023 | 21.28 | 21.46 | 21.17 | 21.41 | 779,884 | +0.05(+0.23%) |
Oct 31, 2023 | 21.34 | 21.52 | 21.22 | 21.36 | 1,142,520 | +0.08(+0.37%) |
Oct 30, 2023 | 21.12 | 21.30 | 20.97 | 21.28 | 1,218,055 | +0.41(+1.96%) |
Oct 27, 2023 | 21.11 | 21.24 | 20.77 | 20.87 | 603,900 | -0.29(-1.37%) |
Oct 26, 2023 | 21.20 | 21.37 | 21.08 | 21.16 | 965,694 | -0.08(-0.38%) |
Oct 25, 2023 | 22.00 | 22.06 | 21.23 | 21.24 | 1,282,387 | -0.94(-4.22%) |
Oct 24, 2023 | 21.89 | 22.32 | 21.66 | 22.18 | 1,941,702 | +0.37(+1.69%) |
Oct 23, 2023 | 21.86 | 22.17 | 21.68 | 21.81 | 1,494,248 | -0.07(-0.32%) |
Oct 20, 2023 | 22.28 | 22.36 | 21.68 | 21.88 | 1,053,696 | -0.40(-1.79%) |
Oct 19, 2023 | 22.58 | 22.60 | 22.21 | 22.28 | 1,462,766 | -0.27(-1.19%) |
Oct 18, 2023 | 22.92 | 23.09 | 22.52 | 22.55 | 1,760,059 | -0.36(-1.57%) |
Oct 17, 2023 | 22.60 | 22.93 | 22.31 | 22.91 | 3,007,230 | +0.31(+1.37%) |
Oct 16, 2023 | 21.77 | 22.64 | 21.89 | 22.60 | 1,779,261 | +0.95(+4.37%) |
Oct 13, 2023 | 21.54 | 22.03 | 21.22 | 21.65 | 2,698,266 | +0.11(+0.51%) |
Oct 12, 2023 | 21.63 | 21.70 | 21.35 | 21.54 | 973,319 | -0.08(-0.37%) |
Oct 11, 2023 | 21.43 | 21.81 | 21.43 | 21.62 | 1,691,430 | +0.19(+0.88%) |
Oct 10, 2023 | 21.04 | 21.51 | 20.99 | 21.43 | 1,735,025 | +0.45(+2.14%) |
Oct 09, 2023 | 20.83 | 21.05 | 20.62 | 20.98 | 1,271,309 | +0.08(+0.38%) |
Oct 06, 2023 | 20.32 | 21.10 | 20.32 | 20.90 | 1,280,640 | +0.52(+2.54%) |
Oct 05, 2023 | 20.44 | 20.61 | 20.28 | 20.39 | 1,260,294 | -0.11(-0.53%) |
Oct 04, 2023 | 20.03 | 20.51 | 19.94 | 20.50 | 819,015 | +0.43(+2.14%) |
Oct 03, 2023 | 20.63 | 20.76 | 20.02 | 20.07 | 1,445,499 | -0.66(-3.17%) |
Oct 02, 2023 | 20.77 | 20.86 | 20.59 | 20.72 | 1,745,635 | -0.07(-0.34%) |
Sep 29, 2023 | 20.75 | 20.93 | 20.68 | 20.79 | 1,321,570 | +0.09(+0.43%) |
Sep 28, 2023 | 20.35 | 20.76 | 20.32 | 20.70 | 1,519,880 | +0.39(+1.91%) |
Sep 27, 2023 | 20.41 | 20.50 | 20.21 | 20.32 | 1,402,929 | +0.04(+0.20%) |
Sep 26, 2023 | 20.18 | 20.40 | 20.18 | 20.28 | 1,441,624 | -0.11(-0.54%) |
Sep 25, 2023 | 20.25 | 20.43 | 20.36 | 20.39 | 1,810,986 | +0.10(+0.49%) |
Sep 22, 2023 | 20.56 | 20.67 | 20.22 | 20.29 | 1,248,463 | -0.30(-1.45%) |
Sep 21, 2023 | 20.24 | 20.91 | 20.07 | 20.58 | 1,494,477 | +0.26(+1.27%) |
Sep 20, 2023 | 20.63 | 20.67 | 20.31 | 20.33 | 1,085,110 | -0.24(-1.16%) |
Sep 19, 2023 | 20.60 | 20.64 | 20.48 | 20.56 | 738,350 | +0.01(+0.05%) |
Sep 18, 2023 | 21.01 | 21.01 | 20.50 | 20.55 | 1,179,100 | -0.35(-1.67%) |
Sep 15, 2023 | 21.04 | 21.18 | 20.81 | 20.90 | 1,841,490 | -0.20(-0.94%) |
Sep 14, 2023 | 21.04 | 21.12 | 20.86 | 21.10 | 1,072,658 | +0.28(+1.34%) |
Sep 13, 2023 | 21.48 | 21.48 | 20.77 | 20.82 | 2,016,485 | -0.56(-2.61%) |
Sep 12, 2023 | 21.49 | 21.59 | 21.11 | 21.38 | 1,483,112 | -0.10(-0.46%) |
Sep 11, 2023 | 21.54 | 21.70 | 21.43 | 21.48 | 1,422,614 | +0.00(+0.00%) |
Sep 08, 2023 | 21.47 | 21.61 | 21.44 | 21.48 | 1,339,690 | +0.12(+0.56%) |
Sep 07, 2023 | 21.57 | 21.62 | 21.34 | 21.36 | 1,613,837 | -0.22(-1.01%) |
Sep 06, 2023 | 21.47 | 21.62 | 21.46 | 21.58 | 2,119,597 | +0.06(+0.28%) |
Sep 05, 2023 | 21.49 | 21.53 | 21.23 | 21.52 | 1,205,406 | -0.09(-0.41%) |