Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.98 | 21.71 | 20.53 | 21.03 | 1,509,992 | +0.12(+0.57%) |
Nov 29, 2023 | 21.13 | 21.52 | 20.63 | 20.91 | 1,363,804 | +0.23(+1.11%) |
Nov 28, 2023 | 20.11 | 20.77 | 19.75 | 20.68 | 964,004 | +0.41(+2.02%) |
Nov 27, 2023 | 20.63 | 20.73 | 20.25 | 20.27 | 1,132,864 | -0.61(-2.92%) |
Nov 24, 2023 | 20.86 | 21.13 | 20.76 | 20.88 | 369,808 | -0.10(-0.48%) |
Nov 22, 2023 | 20.90 | 21.31 | 20.67 | 20.98 | 756,234 | +0.36(+1.75%) |
Nov 21, 2023 | 20.68 | 20.92 | 20.37 | 20.62 | 597,006 | -0.19(-0.91%) |
Nov 20, 2023 | 20.49 | 21.10 | 20.21 | 20.81 | 853,202 | +0.36(+1.76%) |
Nov 17, 2023 | 20.83 | 20.84 | 19.91 | 20.45 | 871,451 | -0.06(-0.29%) |
Nov 16, 2023 | 20.44 | 20.80 | 19.91 | 20.51 | 1,972,159 | -0.04(-0.19%) |
Nov 15, 2023 | 21.00 | 21.46 | 20.07 | 20.55 | 3,912,675 | -1.03(-4.77%) |
Nov 14, 2023 | 18.14 | 21.64 | 17.82 | 21.58 | 7,079,712 | +0.61(+2.91%) |
Nov 13, 2023 | 21.00 | 21.59 | 20.91 | 20.97 | 1,479,943 | -0.10(-0.47%) |
Nov 10, 2023 | 21.06 | 21.49 | 20.74 | 21.07 | 898,096 | +0.01(+0.05%) |
Nov 09, 2023 | 21.24 | 21.85 | 20.78 | 21.06 | 1,085,189 | +0.25(+1.20%) |
Nov 08, 2023 | 21.63 | 21.74 | 20.79 | 20.81 | 1,591,661 | -0.89(-4.10%) |
Nov 07, 2023 | 21.35 | 22.22 | 21.26 | 21.70 | 910,663 | +0.14(+0.65%) |
Nov 06, 2023 | 21.63 | 21.81 | 21.12 | 21.56 | 864,627 | -0.08(-0.37%) |
Nov 03, 2023 | 21.58 | 22.46 | 21.49 | 21.64 | 786,591 | +0.57(+2.71%) |
Nov 02, 2023 | 19.82 | 21.17 | 19.75 | 21.07 | 1,484,038 | +1.63(+8.38%) |
Nov 01, 2023 | 19.93 | 20.12 | 19.27 | 19.44 | 1,123,052 | -0.54(-2.70%) |
Oct 31, 2023 | 19.45 | 20.43 | 19.45 | 19.98 | 980,914 | +0.53(+2.72%) |
Oct 30, 2023 | 19.35 | 20.35 | 19.09 | 19.45 | 1,078,489 | +0.24(+1.25%) |
Oct 27, 2023 | 20.19 | 20.23 | 18.96 | 19.21 | 1,367,867 | -1.00(-4.95%) |
Oct 26, 2023 | 20.72 | 20.96 | 20.14 | 20.21 | 1,363,212 | -0.20(-0.98%) |
Oct 25, 2023 | 20.74 | 20.87 | 20.15 | 20.41 | 668,999 | -0.56(-2.67%) |
Oct 24, 2023 | 21.21 | 21.78 | 20.93 | 20.97 | 1,114,181 | +0.14(+0.67%) |
Oct 23, 2023 | 20.44 | 21.16 | 20.14 | 20.83 | 849,291 | +0.15(+0.73%) |
Oct 20, 2023 | 20.85 | 21.61 | 20.25 | 20.68 | 2,326,507 | -1.09(-5.01%) |
Oct 19, 2023 | 22.27 | 22.29 | 21.63 | 21.77 | 713,725 | -0.42(-1.89%) |
Oct 18, 2023 | 22.45 | 22.54 | 21.96 | 22.19 | 633,498 | -0.64(-2.80%) |
Oct 17, 2023 | 22.11 | 23.08 | 22.11 | 22.83 | 734,807 | +0.18(+0.79%) |
Oct 16, 2023 | 22.24 | 22.80 | 22.15 | 22.65 | 912,421 | +0.33(+1.48%) |
Oct 13, 2023 | 22.69 | 22.95 | 22.23 | 22.32 | 892,916 | -0.34(-1.50%) |
Oct 12, 2023 | 23.60 | 23.78 | 22.27 | 22.66 | 954,641 | -0.90(-3.82%) |
Oct 11, 2023 | 23.75 | 24.17 | 23.32 | 23.56 | 957,754 | +0.05(+0.21%) |
Oct 10, 2023 | 22.04 | 23.55 | 21.96 | 23.51 | 1,457,749 | +1.30(+5.85%) |
Oct 09, 2023 | 21.61 | 22.23 | 21.36 | 22.21 | 1,283,273 | +0.32(+1.46%) |
Oct 06, 2023 | 21.42 | 22.10 | 21.08 | 21.89 | 933,801 | +0.35(+1.62%) |
Oct 05, 2023 | 21.85 | 22.02 | 21.14 | 21.54 | 1,720,575 | -0.34(-1.55%) |
Oct 04, 2023 | 22.36 | 22.53 | 21.71 | 21.88 | 1,344,911 | -0.57(-2.54%) |
Oct 03, 2023 | 23.00 | 23.18 | 22.33 | 22.45 | 2,023,044 | -0.80(-3.44%) |
Oct 02, 2023 | 24.42 | 24.44 | 23.14 | 23.25 | 1,627,787 | -1.36(-5.53%) |
Sep 29, 2023 | 25.04 | 25.48 | 24.42 | 24.61 | 868,890 | -0.18(-0.73%) |
Sep 28, 2023 | 24.89 | 25.48 | 24.31 | 24.79 | 992,405 | -0.16(-0.64%) |
Sep 27, 2023 | 25.36 | 25.55 | 24.71 | 24.95 | 743,459 | -0.19(-0.76%) |
Sep 26, 2023 | 25.00 | 25.78 | 24.87 | 25.14 | 798,455 | -0.06(-0.24%) |
Sep 25, 2023 | 25.56 | 25.40 | 25.11 | 25.20 | 888,124 | -0.61(-2.36%) |
Sep 22, 2023 | 26.19 | 26.51 | 25.71 | 25.81 | 713,011 | -0.36(-1.38%) |
Sep 21, 2023 | 26.12 | 26.32 | 25.80 | 26.17 | 626,561 | -0.34(-1.28%) |
Sep 20, 2023 | 27.05 | 27.14 | 26.42 | 26.51 | 732,584 | -0.33(-1.23%) |
Sep 19, 2023 | 26.73 | 27.36 | 26.68 | 26.84 | 723,499 | +0.16(+0.60%) |
Sep 18, 2023 | 27.34 | 27.34 | 26.61 | 26.68 | 700,658 | -0.66(-2.41%) |
Sep 15, 2023 | 27.69 | 27.88 | 27.13 | 27.34 | 839,586 | -0.52(-1.87%) |
Sep 14, 2023 | 27.64 | 28.18 | 27.27 | 27.86 | 955,020 | +0.73(+2.69%) |
Sep 13, 2023 | 27.47 | 27.60 | 26.79 | 27.13 | 742,944 | -0.34(-1.24%) |
Sep 12, 2023 | 26.33 | 27.57 | 26.07 | 27.47 | 929,185 | +1.12(+4.25%) |
Sep 11, 2023 | 26.67 | 27.00 | 26.16 | 26.35 | 660,421 | +0.10(+0.38%) |
Sep 08, 2023 | 25.92 | 26.31 | 25.72 | 26.25 | 826,452 | +0.33(+1.27%) |
Sep 07, 2023 | 26.70 | 26.84 | 25.68 | 25.92 | 1,484,693 | -1.29(-4.74%) |
Sep 06, 2023 | 27.82 | 27.87 | 26.81 | 27.21 | 1,058,444 | -0.80(-2.86%) |
Sep 05, 2023 | 28.10 | 28.49 | 27.92 | 28.01 | 908,498 | -0.28(-0.99%) |