Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.06 | 21.99 | 20.97 | 21.22 | 6,913,528 | +0.00(+0.00%) |
Nov 29, 2023 | 20.56 | 21.39 | 20.56 | 21.22 | 6,123,743 | +0.72(+3.51%) |
Nov 28, 2023 | 19.12 | 21.07 | 19.06 | 20.50 | 8,866,588 | +1.79(+9.57%) |
Nov 27, 2023 | 19.02 | 19.48 | 18.69 | 18.71 | 3,997,645 | -0.49(-2.55%) |
Nov 24, 2023 | 19.04 | 19.32 | 18.96 | 19.20 | 1,191,325 | +0.01(+0.05%) |
Nov 22, 2023 | 19.21 | 19.42 | 18.88 | 19.19 | 1,827,202 | +0.21(+1.11%) |
Nov 21, 2023 | 19.00 | 19.03 | 18.47 | 18.98 | 3,452,904 | -0.40(-2.06%) |
Nov 20, 2023 | 19.08 | 19.66 | 18.68 | 19.38 | 5,384,136 | +0.37(+1.95%) |
Nov 17, 2023 | 19.09 | 19.15 | 18.62 | 19.01 | 4,864,878 | +0.04(+0.21%) |
Nov 16, 2023 | 19.67 | 19.70 | 18.71 | 18.97 | 5,483,444 | -0.94(-4.72%) |
Nov 15, 2023 | 19.83 | 20.55 | 19.74 | 19.91 | 6,723,793 | +0.23(+1.17%) |
Nov 14, 2023 | 18.71 | 20.00 | 18.71 | 19.68 | 11,477,066 | +1.72(+9.58%) |
Nov 13, 2023 | 17.48 | 18.29 | 17.26 | 17.96 | 3,440,997 | +0.28(+1.58%) |
Nov 10, 2023 | 16.80 | 18.30 | 16.69 | 17.68 | 5,542,642 | +0.79(+4.68%) |
Nov 09, 2023 | 17.95 | 18.00 | 16.85 | 16.89 | 5,187,975 | -0.91(-5.11%) |
Nov 08, 2023 | 18.45 | 18.46 | 17.75 | 17.80 | 5,721,162 | -0.24(-1.33%) |
Nov 07, 2023 | 18.00 | 19.14 | 17.66 | 18.04 | 8,366,765 | +0.40(+2.27%) |
Nov 06, 2023 | 18.17 | 18.74 | 17.24 | 17.64 | 10,518,552 | -0.11(-0.62%) |
Nov 03, 2023 | 16.97 | 18.57 | 16.92 | 17.75 | 23,842,076 | +1.47(+9.03%) |
Nov 02, 2023 | 15.95 | 16.48 | 14.69 | 16.28 | 57,628,888 | -11.85(-42.13%) |
Nov 01, 2023 | 28.93 | 29.11 | 27.76 | 28.13 | 5,635,696 | -0.78(-2.70%) |
Oct 31, 2023 | 27.77 | 29.28 | 27.43 | 28.91 | 3,672,597 | +1.35(+4.90%) |
Oct 30, 2023 | 27.64 | 27.87 | 26.75 | 27.56 | 3,237,846 | +0.34(+1.25%) |
Oct 27, 2023 | 27.82 | 27.94 | 26.71 | 27.22 | 3,342,374 | +0.24(+0.89%) |
Oct 26, 2023 | 26.57 | 27.41 | 26.14 | 26.98 | 3,840,361 | +0.36(+1.35%) |
Oct 25, 2023 | 28.63 | 28.86 | 26.43 | 26.62 | 6,062,966 | -2.58(-8.84%) |
Oct 24, 2023 | 28.51 | 29.99 | 28.51 | 29.20 | 2,910,074 | +1.06(+3.77%) |
Oct 23, 2023 | 28.17 | 28.82 | 27.34 | 28.14 | 2,644,590 | -0.48(-1.68%) |
Oct 20, 2023 | 29.64 | 29.90 | 28.29 | 28.62 | 3,176,219 | -1.20(-4.02%) |
Oct 19, 2023 | 30.10 | 30.75 | 29.55 | 29.82 | 3,109,344 | +0.12(+0.40%) |
Oct 18, 2023 | 30.25 | 30.69 | 29.66 | 29.70 | 2,350,070 | -0.83(-2.72%) |
Oct 17, 2023 | 29.61 | 30.99 | 29.51 | 30.53 | 2,388,297 | +0.17(+0.56%) |
Oct 16, 2023 | 29.52 | 30.94 | 29.45 | 30.36 | 2,279,281 | +1.04(+3.55%) |
Oct 13, 2023 | 31.10 | 31.39 | 28.96 | 29.32 | 3,065,489 | -1.57(-5.08%) |
Oct 12, 2023 | 31.18 | 32.17 | 30.36 | 30.89 | 2,841,043 | -0.61(-1.94%) |
Oct 11, 2023 | 32.00 | 32.49 | 31.39 | 31.50 | 3,127,760 | +0.13(+0.41%) |
Oct 10, 2023 | 30.42 | 31.86 | 30.41 | 31.37 | 3,695,832 | +1.01(+3.33%) |
Oct 09, 2023 | 28.85 | 30.40 | 28.80 | 30.36 | 3,313,097 | +0.60(+2.02%) |
Oct 06, 2023 | 27.95 | 29.80 | 27.81 | 29.76 | 3,478,581 | +1.50(+5.31%) |
Oct 05, 2023 | 28.81 | 28.89 | 27.84 | 28.26 | 2,641,880 | -0.62(-2.15%) |
Oct 04, 2023 | 28.59 | 28.90 | 28.18 | 28.88 | 2,691,294 | +0.59(+2.09%) |
Oct 03, 2023 | 29.00 | 29.46 | 28.04 | 28.29 | 3,621,111 | -1.34(-4.52%) |
Oct 02, 2023 | 29.53 | 30.17 | 29.25 | 29.63 | 2,697,150 | +0.02(+0.07%) |
Sep 29, 2023 | 29.56 | 30.51 | 29.33 | 29.61 | 3,974,545 | +0.71(+2.46%) |
Sep 28, 2023 | 29.05 | 29.84 | 28.04 | 28.90 | 5,782,039 | -0.35(-1.20%) |
Sep 27, 2023 | 28.88 | 29.55 | 28.67 | 29.25 | 4,827,597 | +0.84(+2.96%) |
Sep 26, 2023 | 29.13 | 29.57 | 28.33 | 28.41 | 2,856,232 | -1.21(-4.09%) |
Sep 25, 2023 | 29.16 | 29.85 | 29.43 | 29.62 | 2,974,492 | +0.21(+0.71%) |
Sep 22, 2023 | 29.70 | 29.96 | 29.18 | 29.41 | 2,365,928 | +0.00(+0.00%) |
Sep 21, 2023 | 30.25 | 30.50 | 29.26 | 29.41 | 3,801,780 | -1.54(-4.98%) |
Sep 20, 2023 | 32.05 | 32.36 | 30.92 | 30.95 | 1,954,223 | -0.84(-2.64%) |
Sep 19, 2023 | 32.45 | 32.50 | 31.48 | 31.79 | 2,516,627 | -0.89(-2.72%) |
Sep 18, 2023 | 31.69 | 32.92 | 31.65 | 32.68 | 2,678,498 | +0.50(+1.55%) |
Sep 15, 2023 | 33.27 | 33.66 | 31.87 | 32.18 | 7,177,817 | -1.32(-3.94%) |
Sep 14, 2023 | 33.66 | 33.76 | 32.32 | 33.50 | 3,485,634 | -0.05(-0.15%) |
Sep 13, 2023 | 33.70 | 34.08 | 33.32 | 33.55 | 2,507,980 | -0.01(-0.03%) |
Sep 12, 2023 | 33.73 | 34.46 | 32.96 | 33.56 | 2,722,564 | -0.74(-2.16%) |
Sep 11, 2023 | 32.81 | 34.32 | 32.71 | 34.30 | 3,228,433 | +2.00(+6.19%) |
Sep 08, 2023 | 32.56 | 33.04 | 32.17 | 32.30 | 2,396,928 | -0.29(-0.89%) |
Sep 07, 2023 | 32.29 | 33.00 | 31.51 | 32.59 | 2,393,649 | -0.75(-2.25%) |
Sep 06, 2023 | 33.68 | 35.22 | 32.97 | 33.34 | 4,457,327 | -0.40(-1.19%) |
Sep 05, 2023 | 32.87 | 33.85 | 32.38 | 33.74 | 2,763,593 | +0.49(+1.47%) |