Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.40 | 22.49 | 22.03 | 22.28 | 1,360,037 | +0.15(+0.68%) |
Nov 29, 2023 | 22.40 | 22.50 | 22.03 | 22.13 | 927,040 | -0.16(-0.72%) |
Nov 28, 2023 | 22.16 | 22.29 | 21.87 | 22.29 | 946,546 | +0.17(+0.77%) |
Nov 27, 2023 | 22.19 | 22.28 | 21.59 | 22.12 | 902,878 | -0.17(-0.76%) |
Nov 24, 2023 | 22.02 | 22.30 | 21.86 | 22.29 | 528,989 | +0.30(+1.36%) |
Nov 22, 2023 | 22.27 | 22.45 | 21.86 | 21.99 | 1,190,242 | -0.46(-2.05%) |
Nov 21, 2023 | 22.76 | 22.91 | 22.37 | 22.45 | 897,571 | -0.47(-2.05%) |
Nov 20, 2023 | 22.64 | 22.94 | 22.54 | 22.92 | 866,437 | +0.08(+0.35%) |
Nov 17, 2023 | 22.29 | 22.86 | 22.15 | 22.84 | 1,216,963 | +0.77(+3.49%) |
Nov 16, 2023 | 22.46 | 22.63 | 21.82 | 22.07 | 964,457 | -0.50(-2.22%) |
Nov 15, 2023 | 23.17 | 23.39 | 22.57 | 22.57 | 1,021,182 | -0.63(-2.72%) |
Nov 14, 2023 | 23.14 | 23.26 | 22.85 | 23.20 | 1,669,772 | +0.78(+3.48%) |
Nov 13, 2023 | 22.07 | 22.46 | 21.80 | 22.42 | 1,200,071 | +0.22(+0.99%) |
Nov 10, 2023 | 22.18 | 22.39 | 21.58 | 22.20 | 1,435,440 | +0.19(+0.86%) |
Nov 09, 2023 | 23.27 | 23.32 | 21.83 | 22.01 | 1,625,279 | -1.18(-5.09%) |
Nov 08, 2023 | 23.54 | 23.83 | 22.86 | 23.19 | 1,264,345 | -0.31(-1.32%) |
Nov 07, 2023 | 23.99 | 24.05 | 23.34 | 23.50 | 1,677,392 | -0.48(-2.00%) |
Nov 06, 2023 | 25.10 | 25.57 | 23.57 | 23.98 | 2,277,508 | -0.09(-0.37%) |
Nov 03, 2023 | 24.00 | 24.73 | 22.78 | 24.07 | 2,822,301 | +1.08(+4.70%) |
Nov 02, 2023 | 22.91 | 23.02 | 22.48 | 22.99 | 1,611,516 | +0.07(+0.31%) |
Nov 01, 2023 | 22.67 | 23.00 | 22.36 | 22.92 | 1,599,184 | +0.35(+1.55%) |
Oct 31, 2023 | 22.05 | 23.01 | 21.93 | 22.57 | 1,226,105 | +0.34(+1.53%) |
Oct 30, 2023 | 21.97 | 22.43 | 21.90 | 22.23 | 834,835 | +0.47(+2.16%) |
Oct 27, 2023 | 22.57 | 22.68 | 21.65 | 21.76 | 1,212,326 | -0.74(-3.29%) |
Oct 26, 2023 | 22.56 | 22.99 | 21.94 | 22.50 | 1,585,278 | -0.09(-0.40%) |
Oct 25, 2023 | 22.76 | 22.88 | 22.37 | 22.59 | 911,028 | -0.39(-1.70%) |
Oct 24, 2023 | 22.76 | 23.05 | 22.47 | 22.98 | 1,008,383 | +0.70(+3.14%) |
Oct 23, 2023 | 22.08 | 22.82 | 22.08 | 22.28 | 1,827,208 | +0.12(+0.54%) |
Oct 20, 2023 | 23.06 | 23.29 | 21.97 | 22.16 | 2,418,189 | -0.77(-3.36%) |
Oct 19, 2023 | 23.36 | 23.37 | 22.88 | 22.93 | 1,283,275 | -0.28(-1.21%) |
Oct 18, 2023 | 23.35 | 23.54 | 22.99 | 23.21 | 1,363,214 | -0.19(-0.81%) |
Oct 17, 2023 | 24.08 | 24.60 | 23.39 | 23.40 | 1,448,426 | -0.38(-1.60%) |
Oct 16, 2023 | 23.09 | 23.81 | 22.86 | 23.78 | 1,265,563 | +0.64(+2.77%) |
Oct 13, 2023 | 22.64 | 23.14 | 22.07 | 23.14 | 1,351,450 | +0.50(+2.21%) |
Oct 12, 2023 | 23.25 | 23.27 | 22.38 | 22.64 | 1,822,858 | -0.74(-3.17%) |
Oct 11, 2023 | 23.43 | 23.70 | 23.30 | 23.38 | 1,157,683 | -0.04(-0.17%) |
Oct 10, 2023 | 23.12 | 23.80 | 22.86 | 23.42 | 2,401,790 | +1.68(+7.73%) |
Oct 09, 2023 | 21.48 | 21.92 | 21.32 | 21.74 | 973,307 | +0.06(+0.28%) |
Oct 06, 2023 | 21.11 | 21.84 | 21.03 | 21.68 | 1,082,162 | -0.28(-1.28%) |
Oct 05, 2023 | 21.62 | 22.02 | 21.48 | 21.96 | 1,131,180 | +0.44(+2.04%) |
Oct 04, 2023 | 20.61 | 21.65 | 20.60 | 21.52 | 1,650,879 | +0.74(+3.56%) |
Oct 03, 2023 | 21.34 | 21.41 | 20.66 | 20.78 | 1,318,138 | -0.69(-3.21%) |
Oct 02, 2023 | 20.69 | 21.52 | 20.30 | 21.47 | 2,403,541 | +0.63(+3.02%) |
Sep 29, 2023 | 21.64 | 21.64 | 20.54 | 20.84 | 2,991,087 | -0.69(-3.20%) |
Sep 28, 2023 | 25.00 | 25.18 | 21.16 | 21.53 | 6,983,152 | -4.05(-15.83%) |
Sep 27, 2023 | 23.68 | 26.31 | 23.19 | 25.58 | 4,835,623 | +1.95(+8.25%) |
Sep 26, 2023 | 23.38 | 23.75 | 23.20 | 23.63 | 2,970,905 | +0.34(+1.46%) |
Sep 25, 2023 | 23.43 | 23.43 | 23.08 | 23.29 | 1,780,415 | -0.27(-1.15%) |
Sep 22, 2023 | 23.56 | 23.74 | 22.97 | 23.56 | 1,698,893 | +0.16(+0.68%) |
Sep 21, 2023 | 23.70 | 23.95 | 23.27 | 23.40 | 1,621,139 | -0.39(-1.64%) |
Sep 20, 2023 | 24.44 | 24.95 | 23.76 | 23.79 | 1,386,313 | -0.65(-2.66%) |
Sep 19, 2023 | 24.62 | 24.67 | 24.05 | 24.44 | 1,847,058 | +0.02(+0.08%) |
Sep 18, 2023 | 24.71 | 25.09 | 24.18 | 24.42 | 1,986,805 | -0.30(-1.21%) |
Sep 15, 2023 | 25.88 | 25.89 | 24.67 | 24.72 | 1,945,232 | -1.13(-4.37%) |
Sep 14, 2023 | 25.97 | 26.58 | 25.60 | 25.85 | 1,282,296 | -0.04(-0.15%) |
Sep 13, 2023 | 26.08 | 26.38 | 25.64 | 25.89 | 1,332,849 | -0.25(-0.96%) |
Sep 12, 2023 | 27.13 | 27.13 | 25.91 | 26.14 | 1,400,019 | -0.99(-3.65%) |
Sep 11, 2023 | 26.45 | 27.18 | 26.22 | 27.13 | 1,203,773 | +0.68(+2.57%) |
Sep 08, 2023 | 26.29 | 26.68 | 26.23 | 26.45 | 651,739 | +0.11(+0.42%) |
Sep 07, 2023 | 26.91 | 26.91 | 26.29 | 26.34 | 790,574 | -0.77(-2.84%) |
Sep 06, 2023 | 27.57 | 27.64 | 26.96 | 27.11 | 802,657 | -0.46(-1.67%) |
Sep 05, 2023 | 27.65 | 27.82 | 27.14 | 27.57 | 840,138 | -0.22(-0.79%) |