Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 24.54 | 25.29 | 23.71 | 23.94 | 294,203 | -0.30(-1.24%) |
Nov 29, 2023 | 26.00 | 26.48 | 24.00 | 24.24 | 300,581 | -1.28(-5.02%) |
Nov 28, 2023 | 25.76 | 25.76 | 24.25 | 25.52 | 460,765 | -0.28(-1.09%) |
Nov 27, 2023 | 24.60 | 26.26 | 23.97 | 25.80 | 763,957 | +1.89(+7.90%) |
Nov 24, 2023 | 23.26 | 24.02 | 23.15 | 23.91 | 154,663 | +0.38(+1.61%) |
Nov 22, 2023 | 23.35 | 23.84 | 23.12 | 23.53 | 229,542 | +0.59(+2.57%) |
Nov 21, 2023 | 24.08 | 24.34 | 22.88 | 22.94 | 285,269 | -1.44(-5.91%) |
Nov 20, 2023 | 24.87 | 26.71 | 24.19 | 24.38 | 630,223 | -0.61(-2.44%) |
Nov 17, 2023 | 22.74 | 25.38 | 22.59 | 24.99 | 663,000 | +2.81(+12.67%) |
Nov 16, 2023 | 23.05 | 23.71 | 21.67 | 22.18 | 626,023 | -0.34(-1.51%) |
Nov 15, 2023 | 22.98 | 26.50 | 22.46 | 22.52 | 1,653,884 | +3.12(+16.08%) |
Nov 14, 2023 | 19.10 | 20.27 | 18.72 | 19.40 | 653,675 | +1.69(+9.54%) |
Nov 13, 2023 | 18.89 | 18.90 | 17.52 | 17.71 | 660,933 | -1.45(-7.57%) |
Nov 10, 2023 | 18.78 | 19.40 | 18.33 | 19.16 | 315,537 | +0.26(+1.38%) |
Nov 09, 2023 | 19.61 | 19.74 | 18.62 | 18.90 | 437,121 | -0.50(-2.58%) |
Nov 08, 2023 | 19.52 | 19.68 | 19.02 | 19.40 | 415,025 | -0.19(-0.97%) |
Nov 07, 2023 | 18.44 | 19.90 | 18.37 | 19.59 | 389,797 | +1.17(+6.35%) |
Nov 06, 2023 | 19.59 | 19.86 | 18.21 | 18.42 | 384,557 | -1.16(-5.92%) |
Nov 03, 2023 | 18.99 | 19.99 | 18.99 | 19.58 | 441,760 | +0.97(+5.21%) |
Nov 02, 2023 | 18.86 | 18.95 | 18.26 | 18.61 | 359,609 | -0.16(-0.85%) |
Nov 01, 2023 | 19.27 | 19.27 | 18.29 | 18.77 | 347,409 | -0.33(-1.73%) |
Oct 31, 2023 | 18.55 | 19.51 | 18.32 | 19.10 | 288,767 | +0.44(+2.36%) |
Oct 30, 2023 | 18.46 | 19.14 | 18.46 | 18.66 | 304,428 | +0.25(+1.36%) |
Oct 27, 2023 | 19.37 | 19.37 | 18.31 | 18.41 | 334,526 | -0.82(-4.26%) |
Oct 26, 2023 | 18.78 | 19.44 | 18.29 | 19.23 | 322,906 | +0.30(+1.58%) |
Oct 25, 2023 | 19.77 | 19.77 | 18.78 | 18.93 | 376,883 | -0.93(-4.68%) |
Oct 24, 2023 | 19.55 | 20.33 | 19.55 | 19.86 | 330,582 | +0.53(+2.74%) |
Oct 23, 2023 | 20.01 | 20.45 | 19.33 | 19.33 | 354,160 | -0.85(-4.21%) |
Oct 20, 2023 | 20.66 | 21.05 | 20.18 | 20.18 | 209,701 | -0.42(-2.04%) |
Oct 19, 2023 | 21.50 | 21.50 | 20.35 | 20.60 | 256,489 | -0.79(-3.69%) |
Oct 18, 2023 | 22.04 | 22.42 | 21.06 | 21.39 | 320,065 | -1.08(-4.81%) |
Oct 17, 2023 | 22.47 | 23.64 | 22.30 | 22.47 | 282,542 | -0.19(-0.84%) |
Oct 16, 2023 | 22.84 | 23.25 | 22.29 | 22.66 | 344,454 | -0.26(-1.13%) |
Oct 13, 2023 | 23.52 | 23.88 | 22.61 | 22.92 | 314,365 | -0.46(-1.97%) |
Oct 12, 2023 | 24.02 | 24.16 | 22.75 | 23.38 | 284,860 | -0.77(-3.19%) |
Oct 11, 2023 | 24.80 | 25.48 | 23.95 | 24.15 | 221,834 | -0.65(-2.62%) |
Oct 10, 2023 | 24.58 | 25.52 | 24.51 | 24.80 | 248,932 | +0.28(+1.14%) |
Oct 09, 2023 | 24.71 | 24.80 | 24.02 | 24.52 | 230,938 | -0.58(-2.31%) |
Oct 06, 2023 | 24.93 | 25.36 | 24.51 | 25.10 | 184,809 | -0.31(-1.22%) |
Oct 05, 2023 | 25.07 | 25.71 | 24.38 | 25.41 | 285,681 | +0.28(+1.11%) |
Oct 04, 2023 | 24.57 | 25.43 | 24.35 | 25.13 | 297,104 | +0.64(+2.61%) |
Oct 03, 2023 | 25.60 | 25.60 | 24.37 | 24.49 | 255,883 | -1.17(-4.56%) |
Oct 02, 2023 | 25.53 | 26.45 | 25.22 | 25.66 | 348,653 | +0.11(+0.43%) |
Sep 29, 2023 | 25.71 | 26.17 | 25.12 | 25.55 | 468,455 | +0.11(+0.43%) |
Sep 28, 2023 | 27.11 | 27.11 | 25.12 | 25.44 | 389,638 | -1.76(-6.47%) |
Sep 27, 2023 | 26.93 | 27.72 | 26.85 | 27.20 | 241,070 | +0.47(+1.76%) |
Sep 26, 2023 | 26.73 | 27.89 | 26.18 | 26.73 | 282,467 | +0.48(+1.83%) |
Sep 25, 2023 | 27.09 | 26.99 | 26.21 | 26.25 | 333,862 | -0.99(-3.63%) |
Sep 22, 2023 | 27.13 | 27.70 | 26.62 | 27.24 | 336,287 | +0.32(+1.19%) |
Sep 21, 2023 | 26.18 | 27.26 | 25.95 | 26.92 | 311,934 | +0.41(+1.55%) |
Sep 20, 2023 | 28.14 | 28.27 | 26.49 | 26.51 | 287,999 | -1.36(-4.88%) |
Sep 19, 2023 | 27.08 | 28.65 | 26.75 | 27.87 | 487,557 | +0.74(+2.73%) |
Sep 18, 2023 | 28.76 | 29.12 | 27.00 | 27.13 | 514,356 | -1.41(-4.94%) |
Sep 15, 2023 | 29.43 | 29.43 | 28.00 | 28.54 | 1,081,311 | -0.85(-2.89%) |
Sep 14, 2023 | 29.38 | 29.86 | 28.93 | 29.39 | 266,176 | +0.20(+0.69%) |
Sep 13, 2023 | 30.41 | 30.69 | 29.08 | 29.19 | 450,748 | -1.24(-4.07%) |
Sep 12, 2023 | 31.32 | 31.62 | 30.04 | 30.43 | 311,971 | -1.10(-3.49%) |
Sep 11, 2023 | 31.66 | 32.53 | 31.26 | 31.53 | 377,223 | -0.03(-0.10%) |
Sep 08, 2023 | 30.97 | 32.98 | 30.68 | 31.56 | 337,532 | +0.56(+1.81%) |
Sep 07, 2023 | 31.69 | 31.90 | 30.13 | 31.00 | 398,410 | -1.08(-3.37%) |
Sep 06, 2023 | 31.01 | 32.11 | 30.51 | 32.08 | 334,996 | +1.03(+3.32%) |
Sep 05, 2023 | 32.00 | 33.13 | 30.93 | 31.05 | 411,713 | -0.69(-2.17%) |