Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.69 | 18.33 | 17.59 | 17.69 | 438,756 | +0.09(+0.51%) |
Nov 29, 2023 | 18.20 | 18.34 | 17.48 | 17.60 | 286,616 | -0.39(-2.17%) |
Nov 28, 2023 | 18.58 | 18.76 | 17.96 | 17.99 | 464,565 | -0.50(-2.70%) |
Nov 27, 2023 | 18.36 | 18.50 | 17.86 | 18.49 | 282,221 | +0.00(+0.00%) |
Nov 24, 2023 | 18.26 | 18.72 | 18.18 | 18.49 | 115,877 | +0.32(+1.76%) |
Nov 22, 2023 | 17.81 | 18.29 | 17.57 | 18.17 | 267,095 | -0.05(-0.27%) |
Nov 21, 2023 | 18.10 | 18.55 | 18.07 | 18.22 | 219,751 | -0.19(-1.03%) |
Nov 20, 2023 | 18.47 | 18.77 | 18.21 | 18.41 | 219,917 | +0.15(+0.82%) |
Nov 17, 2023 | 18.64 | 18.82 | 18.23 | 18.26 | 387,718 | -0.08(-0.44%) |
Nov 16, 2023 | 19.03 | 19.31 | 18.22 | 18.34 | 315,659 | -1.00(-5.17%) |
Nov 15, 2023 | 19.74 | 19.96 | 19.31 | 19.33 | 316,025 | -0.49(-2.47%) |
Nov 14, 2023 | 19.16 | 19.92 | 18.87 | 19.82 | 496,651 | +0.98(+5.19%) |
Nov 13, 2023 | 19.30 | 19.39 | 18.53 | 18.85 | 338,975 | -0.50(-2.58%) |
Nov 10, 2023 | 19.74 | 19.74 | 19.25 | 19.34 | 315,148 | -0.16(-0.82%) |
Nov 09, 2023 | 18.89 | 19.57 | 18.77 | 19.50 | 365,559 | +0.61(+3.22%) |
Nov 08, 2023 | 18.61 | 19.06 | 18.47 | 18.90 | 375,800 | +0.17(+0.91%) |
Nov 07, 2023 | 19.85 | 19.85 | 18.68 | 18.73 | 543,539 | -1.59(-7.81%) |
Nov 06, 2023 | 20.98 | 21.40 | 20.16 | 20.31 | 381,754 | -0.77(-3.65%) |
Nov 03, 2023 | 21.44 | 21.60 | 20.86 | 21.08 | 230,755 | -0.13(-0.61%) |
Nov 02, 2023 | 21.68 | 22.46 | 20.22 | 21.21 | 466,171 | +0.23(+1.09%) |
Nov 01, 2023 | 21.64 | 21.64 | 20.56 | 20.98 | 538,115 | -0.40(-1.87%) |
Oct 31, 2023 | 21.41 | 21.81 | 20.81 | 21.38 | 429,380 | -0.10(-0.46%) |
Oct 30, 2023 | 22.04 | 22.37 | 21.45 | 21.48 | 240,576 | -0.36(-1.65%) |
Oct 27, 2023 | 22.36 | 22.36 | 21.72 | 21.84 | 189,864 | -0.49(-2.19%) |
Oct 26, 2023 | 22.65 | 22.67 | 21.76 | 22.33 | 212,783 | -0.45(-1.97%) |
Oct 25, 2023 | 22.99 | 23.27 | 22.68 | 22.78 | 292,490 | -0.35(-1.51%) |
Oct 24, 2023 | 22.91 | 23.52 | 22.72 | 23.13 | 372,000 | +0.21(+0.91%) |
Oct 23, 2023 | 23.01 | 23.10 | 22.61 | 22.92 | 275,569 | -0.20(-0.86%) |
Oct 20, 2023 | 23.76 | 23.76 | 22.90 | 23.12 | 284,021 | -0.67(-2.81%) |
Oct 19, 2023 | 24.13 | 24.34 | 23.66 | 23.79 | 182,668 | -0.73(-2.97%) |
Oct 18, 2023 | 24.50 | 24.90 | 24.26 | 24.52 | 171,779 | +0.24(+0.99%) |
Oct 17, 2023 | 23.72 | 24.70 | 23.13 | 24.28 | 226,995 | +0.20(+0.83%) |
Oct 16, 2023 | 24.06 | 24.25 | 23.80 | 24.08 | 128,644 | +0.17(+0.71%) |
Oct 13, 2023 | 23.91 | 24.23 | 23.53 | 23.91 | 201,042 | +0.38(+1.61%) |
Oct 12, 2023 | 23.86 | 23.86 | 23.26 | 23.53 | 133,978 | -0.06(-0.25%) |
Oct 11, 2023 | 23.35 | 23.72 | 23.15 | 23.59 | 226,107 | -0.07(-0.30%) |
Oct 10, 2023 | 23.80 | 23.96 | 23.37 | 23.66 | 198,950 | +0.03(+0.13%) |
Oct 09, 2023 | 23.20 | 23.71 | 23.01 | 23.63 | 206,840 | +1.02(+4.50%) |
Oct 06, 2023 | 21.87 | 23.00 | 21.80 | 22.61 | 464,092 | +0.73(+3.33%) |
Oct 05, 2023 | 21.86 | 22.62 | 21.86 | 21.88 | 309,127 | -0.41(-1.84%) |
Oct 04, 2023 | 22.93 | 23.21 | 22.20 | 22.29 | 319,751 | -1.07(-4.57%) |
Oct 03, 2023 | 23.26 | 23.53 | 23.06 | 23.36 | 200,964 | +0.07(+0.30%) |
Oct 02, 2023 | 23.71 | 23.71 | 22.75 | 23.29 | 306,526 | -0.68(-2.83%) |
Sep 29, 2023 | 24.58 | 24.68 | 23.91 | 23.97 | 299,576 | -0.55(-2.24%) |
Sep 28, 2023 | 24.95 | 25.15 | 24.16 | 24.52 | 342,658 | -0.37(-1.48%) |
Sep 27, 2023 | 24.00 | 24.89 | 23.91 | 24.88 | 364,237 | +1.49(+6.36%) |
Sep 26, 2023 | 23.84 | 24.27 | 23.26 | 23.40 | 206,429 | -0.57(-2.37%) |
Sep 25, 2023 | 23.77 | 23.98 | 23.71 | 23.97 | 265,493 | -0.11(-0.46%) |
Sep 22, 2023 | 24.11 | 24.48 | 23.73 | 24.08 | 194,024 | +0.29(+1.22%) |
Sep 21, 2023 | 24.30 | 24.65 | 23.69 | 23.79 | 269,529 | -0.42(-1.73%) |
Sep 20, 2023 | 23.45 | 24.61 | 23.45 | 24.21 | 280,411 | +0.51(+2.15%) |
Sep 19, 2023 | 24.59 | 24.60 | 23.36 | 23.70 | 199,197 | -0.63(-2.58%) |
Sep 18, 2023 | 24.61 | 24.75 | 23.94 | 24.33 | 361,697 | -0.46(-1.85%) |
Sep 15, 2023 | 24.37 | 25.11 | 23.99 | 24.78 | 917,914 | +0.01(+0.04%) |
Sep 14, 2023 | 24.71 | 24.79 | 24.18 | 24.77 | 298,024 | +0.48(+1.97%) |
Sep 13, 2023 | 25.54 | 25.69 | 23.94 | 24.30 | 420,201 | -1.24(-4.85%) |
Sep 12, 2023 | 25.89 | 26.42 | 25.14 | 25.53 | 409,943 | +0.06(+0.23%) |
Sep 11, 2023 | 25.97 | 26.07 | 25.23 | 25.47 | 219,344 | -0.21(-0.82%) |
Sep 08, 2023 | 25.96 | 26.44 | 25.64 | 25.68 | 314,438 | -0.38(-1.46%) |
Sep 07, 2023 | 25.70 | 26.26 | 25.47 | 26.06 | 368,927 | +0.57(+2.23%) |
Sep 06, 2023 | 24.42 | 25.57 | 24.42 | 25.49 | 291,670 | +1.08(+4.42%) |
Sep 05, 2023 | 24.76 | 25.36 | 24.37 | 24.42 | 259,480 | -0.46(-1.85%) |