Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.62 | 23.82 | 22.66 | 22.99 | 6,781,456 | -0.39(-1.68%) |
Nov 29, 2023 | 23.06 | 24.33 | 23.06 | 23.38 | 6,107,830 | +0.31(+1.36%) |
Nov 28, 2023 | 22.55 | 23.08 | 22.24 | 23.07 | 4,640,113 | +0.47(+2.08%) |
Nov 27, 2023 | 22.50 | 22.90 | 21.78 | 22.60 | 8,864,642 | -0.10(-0.43%) |
Nov 24, 2023 | 22.92 | 23.07 | 22.11 | 22.70 | 3,661,809 | -0.02(-0.09%) |
Nov 22, 2023 | 22.36 | 23.53 | 21.91 | 22.72 | 9,232,099 | +0.43(+1.94%) |
Nov 21, 2023 | 22.94 | 23.05 | 21.03 | 22.29 | 18,357,114 | -2.09(-8.57%) |
Nov 20, 2023 | 24.58 | 25.09 | 24.26 | 24.37 | 9,698,613 | -0.69(-2.74%) |
Nov 17, 2023 | 23.97 | 25.15 | 23.91 | 25.06 | 6,505,369 | +1.72(+7.35%) |
Nov 16, 2023 | 24.66 | 24.99 | 23.02 | 23.34 | 6,639,155 | -0.88(-3.64%) |
Nov 15, 2023 | 22.97 | 24.57 | 22.89 | 24.23 | 8,444,165 | +2.00(+9.00%) |
Nov 14, 2023 | 21.09 | 22.57 | 21.08 | 22.23 | 4,485,559 | +1.77(+8.68%) |
Nov 13, 2023 | 21.16 | 21.30 | 20.36 | 20.45 | 4,683,993 | -0.89(-4.18%) |
Nov 10, 2023 | 21.96 | 22.05 | 20.55 | 21.34 | 7,897,574 | -0.69(-3.12%) |
Nov 09, 2023 | 23.41 | 23.62 | 21.95 | 22.03 | 4,172,115 | -1.38(-5.90%) |
Nov 08, 2023 | 23.87 | 23.87 | 23.11 | 23.41 | 4,000,480 | -0.46(-1.93%) |
Nov 07, 2023 | 24.06 | 24.44 | 23.60 | 23.87 | 4,120,123 | -0.41(-1.70%) |
Nov 06, 2023 | 24.07 | 24.44 | 23.96 | 24.29 | 3,699,145 | +0.25(+1.06%) |
Nov 03, 2023 | 23.43 | 24.43 | 23.43 | 24.03 | 4,378,354 | +0.88(+3.81%) |
Nov 02, 2023 | 22.35 | 23.19 | 22.34 | 23.15 | 3,443,870 | +1.22(+5.54%) |
Nov 01, 2023 | 22.09 | 22.21 | 21.41 | 21.93 | 3,497,827 | -0.18(-0.80%) |
Oct 31, 2023 | 21.43 | 22.16 | 21.16 | 22.11 | 3,940,967 | +0.54(+2.50%) |
Oct 30, 2023 | 21.73 | 21.87 | 21.31 | 21.57 | 3,631,103 | +0.19(+0.87%) |
Oct 27, 2023 | 21.97 | 22.15 | 21.32 | 21.38 | 3,605,464 | -0.52(-2.37%) |
Oct 26, 2023 | 21.78 | 22.00 | 21.06 | 21.90 | 3,389,327 | +0.19(+0.86%) |
Oct 25, 2023 | 21.68 | 21.94 | 21.29 | 21.72 | 3,821,319 | -0.07(-0.31%) |
Oct 24, 2023 | 20.73 | 21.83 | 20.73 | 21.79 | 5,561,475 | +1.02(+4.91%) |
Oct 23, 2023 | 20.63 | 21.20 | 20.02 | 20.77 | 6,323,728 | -0.11(-0.52%) |
Oct 20, 2023 | 20.38 | 20.95 | 20.24 | 20.87 | 4,509,758 | +0.49(+2.40%) |
Oct 19, 2023 | 20.55 | 20.79 | 20.09 | 20.38 | 4,247,636 | -0.10(-0.48%) |
Oct 18, 2023 | 20.34 | 20.66 | 20.07 | 20.48 | 5,296,793 | +0.25(+1.21%) |
Oct 17, 2023 | 18.53 | 20.32 | 18.53 | 20.24 | 6,871,727 | +1.51(+8.06%) |
Oct 16, 2023 | 17.62 | 18.77 | 17.62 | 18.73 | 7,410,584 | +1.27(+7.30%) |
Oct 13, 2023 | 17.94 | 18.02 | 17.33 | 17.45 | 4,854,072 | -0.66(-3.63%) |
Oct 12, 2023 | 18.71 | 18.71 | 17.94 | 18.11 | 4,199,400 | -0.50(-2.69%) |
Oct 11, 2023 | 18.68 | 18.97 | 18.44 | 18.61 | 4,370,276 | -0.16(-0.84%) |
Oct 10, 2023 | 18.25 | 18.82 | 18.19 | 18.77 | 6,951,788 | +0.63(+3.46%) |
Oct 09, 2023 | 18.06 | 18.35 | 17.67 | 18.14 | 3,998,337 | -0.20(-1.07%) |
Oct 06, 2023 | 18.16 | 18.60 | 17.40 | 18.33 | 7,864,577 | +0.04(+0.21%) |
Oct 05, 2023 | 19.73 | 19.82 | 18.26 | 18.30 | 6,894,409 | -1.54(-7.76%) |
Oct 04, 2023 | 19.39 | 19.89 | 19.39 | 19.83 | 6,709,574 | +0.42(+2.17%) |
Oct 03, 2023 | 19.86 | 20.11 | 19.23 | 19.41 | 5,242,571 | -0.79(-3.93%) |
Oct 02, 2023 | 20.58 | 21.00 | 20.14 | 20.21 | 30,097,106 | -0.34(-1.67%) |
Sep 29, 2023 | 20.21 | 21.27 | 20.17 | 20.55 | 8,179,467 | +0.84(+4.28%) |
Sep 28, 2023 | 19.34 | 19.87 | 19.10 | 19.71 | 3,945,292 | +0.55(+2.87%) |
Sep 27, 2023 | 19.56 | 19.82 | 19.05 | 19.16 | 3,242,053 | -0.27(-1.41%) |
Sep 26, 2023 | 19.61 | 20.21 | 19.38 | 19.43 | 4,766,327 | -0.71(-3.51%) |
Sep 25, 2023 | 19.99 | 20.23 | 20.05 | 20.14 | 3,644,655 | -0.04(-0.19%) |
Sep 22, 2023 | 20.66 | 20.76 | 19.99 | 20.18 | 4,017,114 | -0.31(-1.53%) |
Sep 21, 2023 | 20.79 | 21.10 | 20.48 | 20.49 | 4,523,217 | -0.41(-1.97%) |
Sep 20, 2023 | 21.49 | 21.63 | 20.87 | 20.90 | 3,362,068 | -0.49(-2.29%) |
Sep 19, 2023 | 21.01 | 21.48 | 20.91 | 21.39 | 4,306,779 | +0.37(+1.77%) |
Sep 18, 2023 | 22.27 | 22.33 | 21.01 | 21.02 | 4,040,786 | -1.33(-5.96%) |
Sep 15, 2023 | 22.23 | 22.67 | 22.15 | 22.35 | 4,112,117 | +0.04(+0.18%) |
Sep 14, 2023 | 22.30 | 22.65 | 21.98 | 22.31 | 3,408,628 | +0.30(+1.38%) |
Sep 13, 2023 | 22.78 | 22.87 | 21.88 | 22.01 | 4,055,740 | -0.98(-4.26%) |
Sep 12, 2023 | 23.43 | 23.82 | 22.87 | 22.99 | 2,915,683 | -0.41(-1.76%) |
Sep 11, 2023 | 23.86 | 23.98 | 23.23 | 23.40 | 3,184,276 | -0.31(-1.32%) |
Sep 08, 2023 | 23.23 | 23.94 | 22.85 | 23.72 | 4,233,993 | +0.34(+1.47%) |
Sep 07, 2023 | 24.11 | 24.13 | 23.23 | 23.37 | 3,015,255 | -0.94(-3.87%) |
Sep 06, 2023 | 24.31 | 24.60 | 23.84 | 24.32 | 2,886,897 | -0.29(-1.20%) |
Sep 05, 2023 | 25.26 | 25.51 | 24.57 | 24.61 | 3,695,496 | -0.81(-3.20%) |