Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.63 | 24.10 | 22.41 | 23.90 | 196,037 | +1.28(+5.65%) |
Nov 29, 2023 | 23.65 | 23.65 | 22.58 | 22.63 | 252,576 | -1.17(-4.92%) |
Nov 28, 2023 | 24.38 | 24.38 | 23.54 | 23.80 | 213,192 | -0.46(-1.90%) |
Nov 27, 2023 | 24.11 | 24.39 | 24.02 | 24.26 | 603,655 | -0.17(-0.71%) |
Nov 24, 2023 | 24.24 | 24.87 | 24.23 | 24.43 | 64,316 | +0.47(+1.96%) |
Nov 22, 2023 | 23.93 | 24.00 | 23.38 | 23.96 | 145,897 | +0.04(+0.16%) |
Nov 21, 2023 | 24.49 | 24.71 | 23.38 | 23.92 | 298,111 | -0.42(-1.74%) |
Nov 20, 2023 | 24.20 | 24.37 | 23.71 | 24.35 | 223,968 | +0.42(+1.77%) |
Nov 17, 2023 | 23.16 | 23.98 | 23.16 | 23.92 | 187,611 | +0.85(+3.71%) |
Nov 16, 2023 | 22.31 | 23.07 | 22.15 | 23.07 | 106,276 | +0.58(+2.57%) |
Nov 15, 2023 | 23.25 | 22.26 | 22.49 | 72,598 | -0.43(-1.89%) | |
Nov 14, 2023 | 22.86 | 23.02 | 22.54 | 22.92 | 157,387 | +0.34(+1.49%) |
Nov 13, 2023 | 22.05 | 22.81 | 21.97 | 22.59 | 121,963 | +1.08(+5.00%) |
Nov 10, 2023 | 21.52 | 21.55 | 20.84 | 21.51 | 100,499 | -0.01(-0.04%) |
Nov 09, 2023 | 20.89 | 22.04 | 20.89 | 21.52 | 95,931 | +0.58(+2.75%) |
Nov 08, 2023 | 21.55 | 21.55 | 20.74 | 20.95 | 88,779 | -0.61(-2.85%) |
Nov 07, 2023 | 21.15 | 21.70 | 20.75 | 21.56 | 74,786 | +0.50(+2.37%) |
Nov 06, 2023 | 22.04 | 22.04 | 20.89 | 21.06 | 304,301 | -1.14(-5.15%) |
Nov 03, 2023 | 22.88 | 22.88 | 21.83 | 22.20 | 206,567 | -0.67(-2.94%) |
Nov 02, 2023 | 22.75 | 23.10 | 22.42 | 22.88 | 107,036 | +0.21(+0.93%) |
Nov 01, 2023 | 22.61 | 22.75 | 22.19 | 22.66 | 104,442 | +0.34(+1.51%) |
Oct 31, 2023 | 21.48 | 22.53 | 21.32 | 22.33 | 330,058 | +0.82(+3.79%) |
Oct 30, 2023 | 21.28 | 21.56 | 20.95 | 21.51 | 117,858 | +0.45(+2.14%) |
Oct 27, 2023 | 21.54 | 21.70 | 20.92 | 21.06 | 150,711 | -0.42(-1.97%) |
Oct 26, 2023 | 22.16 | 22.40 | 21.32 | 21.48 | 138,730 | -0.76(-3.41%) |
Oct 25, 2023 | 22.38 | 22.85 | 22.10 | 22.24 | 244,241 | -0.06(-0.26%) |
Oct 24, 2023 | 21.57 | 22.32 | 21.37 | 22.30 | 232,951 | +0.84(+3.89%) |
Oct 23, 2023 | 21.10 | 21.78 | 20.50 | 21.46 | 89,931 | +0.32(+1.50%) |
Oct 20, 2023 | 21.51 | 21.51 | 20.79 | 21.15 | 126,225 | -0.37(-1.74%) |
Oct 19, 2023 | 20.80 | 21.67 | 20.52 | 21.52 | 112,422 | +0.78(+3.75%) |
Oct 18, 2023 | 20.96 | 21.18 | 20.44 | 20.74 | 116,152 | +0.01(+0.05%) |
Oct 17, 2023 | 20.17 | 20.99 | 20.15 | 20.73 | 97,716 | +0.57(+2.81%) |
Oct 16, 2023 | 20.80 | 20.82 | 20.17 | 20.17 | 96,570 | -0.86(-4.11%) |
Oct 13, 2023 | 20.89 | 21.20 | 20.65 | 21.03 | 78,245 | +0.13(+0.64%) |
Oct 12, 2023 | 21.27 | 21.27 | 20.41 | 20.90 | 172,222 | -0.60(-2.77%) |
Oct 11, 2023 | 21.98 | 21.98 | 21.12 | 21.49 | 122,386 | -0.42(-1.93%) |
Oct 10, 2023 | 21.57 | 22.21 | 21.41 | 21.92 | 107,901 | +0.46(+2.15%) |
Oct 09, 2023 | 21.86 | 21.95 | 20.84 | 21.45 | 155,075 | -0.61(-2.78%) |
Oct 06, 2023 | 21.68 | 22.43 | 21.48 | 22.07 | 134,712 | +0.36(+1.68%) |
Oct 05, 2023 | 21.01 | 21.89 | 20.87 | 21.70 | 176,368 | +0.68(+3.24%) |
Oct 04, 2023 | 20.66 | 21.24 | 20.03 | 21.02 | 318,061 | -0.07(-0.32%) |
Oct 03, 2023 | 21.39 | 22.12 | 21.01 | 21.09 | 283,332 | -0.70(-3.20%) |
Oct 02, 2023 | 22.30 | 22.79 | 21.52 | 21.79 | 300,310 | -0.94(-4.12%) |
Sep 29, 2023 | 24.15 | 24.15 | 22.58 | 22.72 | 615,576 | -1.05(-4.40%) |
Sep 28, 2023 | 22.83 | 24.33 | 22.83 | 23.77 | 660,794 | +1.09(+4.78%) |
Sep 27, 2023 | 23.13 | 23.48 | 21.85 | 22.68 | 601,309 | -0.20(-0.88%) |
Sep 26, 2023 | 23.50 | 23.59 | 22.72 | 22.89 | 1,473,385 | -0.68(-2.89%) |
Sep 25, 2023 | 22.63 | 23.59 | 23.21 | 23.57 | 1,349,592 | +1.67(+7.63%) |
Sep 22, 2023 | 21.12 | 22.37 | 21.12 | 21.90 | 285,389 | +1.01(+4.83%) |
Sep 21, 2023 | 21.02 | 21.22 | 20.52 | 20.89 | 197,376 | -0.53(-2.47%) |
Sep 20, 2023 | 21.38 | 22.06 | 21.32 | 21.42 | 242,505 | +0.09(+0.41%) |
Sep 19, 2023 | 22.31 | 22.38 | 21.27 | 21.33 | 191,213 | -0.79(-3.56%) |
Sep 18, 2023 | 22.21 | 22.21 | 21.28 | 22.12 | 166,374 | +0.18(+0.83%) |
Sep 15, 2023 | 21.93 | 22.62 | 21.81 | 21.93 | 264,921 | +0.10(+0.44%) |
Sep 14, 2023 | 21.49 | 22.09 | 21.27 | 21.84 | 381,630 | +0.84(+3.98%) |
Sep 13, 2023 | 20.11 | 21.10 | 19.97 | 21.00 | 382,492 | +0.90(+4.49%) |
Sep 12, 2023 | 20.04 | 20.36 | 19.88 | 20.10 | 313,068 | +0.06(+0.29%) |
Sep 11, 2023 | 19.50 | 20.11 | 19.50 | 20.04 | 125,326 | +0.64(+3.32%) |
Sep 08, 2023 | 19.41 | 19.47 | 18.97 | 19.40 | 104,919 | +0.11(+0.55%) |
Sep 07, 2023 | 19.26 | 19.41 | 18.97 | 19.29 | 149,262 | -0.27(-1.37%) |
Sep 06, 2023 | 19.87 | 19.99 | 19.27 | 19.56 | 153,464 | -0.31(-1.55%) |
Sep 05, 2023 | 19.21 | 19.89 | 19.19 | 19.87 | 276,638 | +1.17(+6.27%) |