Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.86 | 21.06 | 20.79 | 21.02 | 2,776,752 | +0.20(+0.94%) |
Nov 29, 2023 | 21.15 | 21.27 | 20.81 | 20.83 | 2,499,260 | -0.13(-0.61%) |
Nov 28, 2023 | 20.84 | 21.02 | 20.67 | 20.95 | 1,600,182 | +0.02(+0.09%) |
Nov 27, 2023 | 20.82 | 21.15 | 20.73 | 20.93 | 1,740,055 | +0.05(+0.23%) |
Nov 24, 2023 | 20.83 | 20.97 | 20.69 | 20.88 | 792,254 | -0.02(-0.09%) |
Nov 22, 2023 | 20.98 | 21.07 | 20.83 | 20.90 | 1,018,686 | +0.14(+0.66%) |
Nov 21, 2023 | 20.95 | 20.98 | 20.68 | 20.77 | 2,577,605 | -0.33(-1.57%) |
Nov 20, 2023 | 21.12 | 21.12 | 20.89 | 21.10 | 2,469,022 | -0.06(-0.28%) |
Nov 17, 2023 | 21.21 | 21.28 | 20.96 | 21.16 | 1,923,174 | +0.21(+1.03%) |
Nov 16, 2023 | 21.41 | 21.50 | 20.92 | 20.94 | 3,005,119 | -0.48(-2.23%) |
Nov 15, 2023 | 21.45 | 21.66 | 21.29 | 21.42 | 1,459,982 | -0.14(-0.63%) |
Nov 14, 2023 | 20.97 | 21.88 | 20.95 | 21.56 | 2,503,021 | +1.27(+6.26%) |
Nov 13, 2023 | 20.45 | 20.49 | 20.21 | 20.29 | 1,033,032 | -0.27(-1.33%) |
Nov 10, 2023 | 20.49 | 20.60 | 20.29 | 20.56 | 1,578,043 | +0.20(+0.96%) |
Nov 09, 2023 | 20.91 | 20.94 | 20.28 | 20.37 | 1,436,792 | -0.49(-2.34%) |
Nov 08, 2023 | 20.65 | 20.88 | 20.55 | 20.85 | 2,100,104 | +0.26(+1.28%) |
Nov 07, 2023 | 20.81 | 20.87 | 20.54 | 20.59 | 2,012,159 | -0.28(-1.36%) |
Nov 06, 2023 | 21.17 | 21.18 | 20.67 | 20.87 | 2,732,057 | -0.36(-1.70%) |
Nov 03, 2023 | 21.31 | 21.55 | 21.21 | 21.24 | 3,014,767 | +0.36(+1.73%) |
Nov 02, 2023 | 20.98 | 21.09 | 20.82 | 20.87 | 2,461,187 | +0.27(+1.33%) |
Nov 01, 2023 | 20.32 | 20.72 | 20.28 | 20.60 | 3,096,591 | +0.29(+1.44%) |
Oct 31, 2023 | 19.89 | 20.44 | 19.56 | 20.31 | 3,326,465 | +0.62(+3.13%) |
Oct 30, 2023 | 19.58 | 19.79 | 19.41 | 19.69 | 2,300,398 | +0.26(+1.36%) |
Oct 27, 2023 | 19.95 | 19.95 | 19.33 | 19.43 | 2,048,079 | -0.40(-2.02%) |
Oct 26, 2023 | 19.20 | 19.97 | 19.17 | 19.83 | 3,078,179 | +0.69(+3.62%) |
Oct 25, 2023 | 19.35 | 19.50 | 19.10 | 19.14 | 1,946,759 | -0.36(-1.85%) |
Oct 24, 2023 | 19.43 | 19.59 | 19.30 | 19.50 | 2,217,636 | +0.24(+1.27%) |
Oct 23, 2023 | 19.44 | 19.61 | 19.24 | 19.25 | 2,483,211 | -0.36(-1.84%) |
Oct 20, 2023 | 19.88 | 20.00 | 19.60 | 19.61 | 2,144,969 | -0.20(-0.99%) |
Oct 19, 2023 | 19.92 | 20.26 | 19.74 | 19.81 | 2,792,976 | -0.26(-1.31%) |
Oct 18, 2023 | 20.40 | 20.42 | 19.97 | 20.07 | 1,638,102 | -0.37(-1.82%) |
Oct 17, 2023 | 19.84 | 20.70 | 19.80 | 20.44 | 5,630,929 | +0.45(+2.25%) |
Oct 16, 2023 | 19.95 | 20.18 | 19.78 | 20.00 | 3,829,799 | +0.26(+1.34%) |
Oct 13, 2023 | 20.12 | 20.18 | 19.54 | 19.73 | 3,396,563 | -0.28(-1.41%) |
Oct 12, 2023 | 20.32 | 20.32 | 19.93 | 20.01 | 1,921,125 | -0.38(-1.87%) |
Oct 11, 2023 | 20.08 | 20.41 | 20.02 | 20.40 | 1,802,807 | +0.45(+2.25%) |
Oct 10, 2023 | 19.73 | 20.06 | 19.59 | 19.95 | 2,445,084 | +0.23(+1.19%) |
Oct 09, 2023 | 19.31 | 19.84 | 19.30 | 19.71 | 2,352,272 | +0.28(+1.46%) |
Oct 06, 2023 | 19.58 | 19.77 | 19.30 | 19.43 | 4,025,140 | -0.29(-1.49%) |
Oct 05, 2023 | 19.56 | 19.73 | 19.36 | 19.72 | 3,656,772 | +0.12(+0.60%) |
Oct 04, 2023 | 19.33 | 19.62 | 19.10 | 19.60 | 2,440,698 | +0.32(+1.67%) |
Oct 03, 2023 | 19.58 | 19.58 | 19.01 | 19.28 | 3,728,676 | -0.40(-2.03%) |
Oct 02, 2023 | 19.96 | 20.15 | 19.50 | 19.68 | 1,844,021 | -0.36(-1.80%) |
Sep 29, 2023 | 20.44 | 20.49 | 19.87 | 20.04 | 3,736,417 | -0.11(-0.53%) |
Sep 28, 2023 | 20.22 | 20.45 | 20.09 | 20.15 | 3,215,442 | +0.06(+0.29%) |
Sep 27, 2023 | 20.26 | 20.50 | 20.00 | 20.09 | 3,166,660 | -0.08(-0.38%) |
Sep 26, 2023 | 20.40 | 20.52 | 20.06 | 20.17 | 2,294,429 | -0.44(-2.15%) |
Sep 25, 2023 | 20.53 | 20.68 | 20.54 | 20.61 | 2,659,931 | -0.03(-0.14%) |
Sep 22, 2023 | 20.98 | 21.06 | 20.64 | 20.64 | 1,800,023 | -0.27(-1.29%) |
Sep 21, 2023 | 21.26 | 21.26 | 20.90 | 20.91 | 2,116,299 | -0.49(-2.30%) |
Sep 20, 2023 | 21.72 | 21.91 | 21.39 | 21.40 | 1,521,207 | -0.14(-0.67%) |
Sep 19, 2023 | 21.69 | 21.82 | 21.53 | 21.55 | 1,922,399 | -0.14(-0.67%) |
Sep 18, 2023 | 22.05 | 22.08 | 21.66 | 21.69 | 1,369,373 | -0.40(-1.79%) |
Sep 15, 2023 | 21.98 | 22.20 | 21.96 | 22.09 | 4,235,009 | -0.09(-0.39%) |
Sep 14, 2023 | 21.78 | 22.20 | 21.66 | 22.18 | 1,709,347 | +0.61(+2.82%) |
Sep 13, 2023 | 21.66 | 21.75 | 21.46 | 21.57 | 3,732,181 | -0.12(-0.53%) |
Sep 12, 2023 | 21.28 | 21.72 | 21.25 | 21.68 | 3,633,964 | +0.39(+1.81%) |
Sep 11, 2023 | 21.33 | 21.42 | 21.10 | 21.30 | 1,583,684 | +0.04(+0.18%) |
Sep 08, 2023 | 21.14 | 21.35 | 21.07 | 21.26 | 2,416,544 | +0.11(+0.50%) |
Sep 07, 2023 | 21.05 | 21.26 | 20.99 | 21.15 | 2,632,848 | +0.05(+0.23%) |
Sep 06, 2023 | 20.84 | 21.11 | 20.79 | 21.11 | 1,999,856 | +0.20(+0.97%) |
Sep 05, 2023 | 21.27 | 21.28 | 20.86 | 20.90 | 3,671,696 | -0.31(-1.46%) |