Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.62 | 21.84 | 21.35 | 21.59 | 2,147,408 | +0.10(+0.45%) |
Nov 29, 2023 | 21.20 | 21.80 | 21.19 | 21.49 | 1,583,451 | +0.50(+2.38%) |
Nov 28, 2023 | 20.94 | 21.04 | 20.63 | 20.99 | 871,382 | +0.09(+0.41%) |
Nov 27, 2023 | 21.02 | 21.04 | 20.72 | 20.90 | 1,084,253 | -0.26(-1.23%) |
Nov 24, 2023 | 21.05 | 21.18 | 20.90 | 21.16 | 549,366 | +0.11(+0.50%) |
Nov 22, 2023 | 21.29 | 21.29 | 20.91 | 21.06 | 934,963 | -0.02(-0.09%) |
Nov 21, 2023 | 21.24 | 21.42 | 20.94 | 21.08 | 1,355,524 | -0.27(-1.24%) |
Nov 20, 2023 | 21.56 | 21.61 | 21.27 | 21.34 | 1,864,643 | -0.23(-1.05%) |
Nov 17, 2023 | 21.41 | 21.75 | 21.37 | 21.57 | 768,028 | +0.27(+1.29%) |
Nov 16, 2023 | 21.62 | 21.75 | 21.19 | 21.29 | 1,210,590 | -0.38(-1.75%) |
Nov 15, 2023 | 21.41 | 21.90 | 21.41 | 21.67 | 1,781,503 | +0.30(+1.42%) |
Nov 14, 2023 | 20.39 | 21.69 | 20.37 | 21.37 | 2,155,522 | +1.81(+9.24%) |
Nov 13, 2023 | 19.23 | 19.68 | 19.07 | 19.56 | 1,037,623 | +0.16(+0.83%) |
Nov 10, 2023 | 19.31 | 19.43 | 18.97 | 19.40 | 797,660 | +0.19(+0.99%) |
Nov 09, 2023 | 19.66 | 19.79 | 19.07 | 19.21 | 1,103,595 | -0.45(-2.26%) |
Nov 08, 2023 | 20.02 | 20.26 | 19.60 | 19.66 | 1,673,794 | -0.39(-1.94%) |
Nov 07, 2023 | 20.16 | 20.28 | 19.91 | 20.04 | 1,144,773 | -0.24(-1.17%) |
Nov 06, 2023 | 20.65 | 20.73 | 20.22 | 20.28 | 1,407,342 | -0.32(-1.56%) |
Nov 03, 2023 | 20.37 | 20.80 | 20.25 | 20.60 | 2,033,424 | +0.87(+4.41%) |
Nov 02, 2023 | 18.92 | 19.76 | 18.90 | 19.73 | 1,374,716 | +1.15(+6.16%) |
Nov 01, 2023 | 18.58 | 18.78 | 18.26 | 18.59 | 1,211,426 | -0.04(-0.20%) |
Oct 31, 2023 | 18.54 | 18.71 | 18.30 | 18.62 | 1,660,078 | +0.09(+0.46%) |
Oct 30, 2023 | 18.38 | 18.59 | 18.24 | 18.54 | 1,160,350 | +0.35(+1.93%) |
Oct 27, 2023 | 18.76 | 18.76 | 17.94 | 18.19 | 1,640,067 | -0.55(-2.93%) |
Oct 26, 2023 | 17.58 | 18.74 | 17.58 | 18.74 | 3,566,773 | +1.14(+6.46%) |
Oct 25, 2023 | 17.38 | 17.96 | 17.01 | 17.60 | 2,714,328 | +0.03(+0.16%) |
Oct 24, 2023 | 18.02 | 18.02 | 17.26 | 17.57 | 3,004,133 | -0.12(-0.70%) |
Oct 23, 2023 | 17.78 | 18.07 | 17.66 | 17.70 | 2,643,743 | -0.15(-0.85%) |
Oct 20, 2023 | 18.78 | 18.78 | 17.70 | 17.85 | 2,368,252 | -0.96(-5.09%) |
Oct 19, 2023 | 19.30 | 20.08 | 18.77 | 18.80 | 2,898,941 | -0.19(-1.00%) |
Oct 18, 2023 | 19.29 | 19.33 | 18.82 | 18.99 | 1,349,473 | -0.54(-2.76%) |
Oct 17, 2023 | 18.86 | 19.78 | 18.82 | 19.53 | 1,645,016 | +0.53(+2.79%) |
Oct 16, 2023 | 18.78 | 19.05 | 18.56 | 19.00 | 1,889,903 | +0.44(+2.35%) |
Oct 13, 2023 | 19.26 | 19.31 | 18.50 | 18.57 | 1,326,262 | -0.42(-2.19%) |
Oct 12, 2023 | 18.94 | 19.09 | 18.59 | 18.98 | 1,152,555 | +0.05(+0.25%) |
Oct 11, 2023 | 18.79 | 19.30 | 18.75 | 18.94 | 967,532 | +0.22(+1.16%) |
Oct 10, 2023 | 18.78 | 19.12 | 18.70 | 18.72 | 1,550,199 | -0.03(-0.15%) |
Oct 09, 2023 | 18.57 | 18.90 | 18.53 | 18.75 | 845,945 | -0.07(-0.35%) |
Oct 06, 2023 | 18.46 | 19.01 | 18.15 | 18.81 | 1,450,435 | +0.42(+2.26%) |
Oct 05, 2023 | 17.82 | 18.45 | 17.79 | 18.40 | 1,637,073 | +0.48(+2.70%) |
Oct 04, 2023 | 17.94 | 17.99 | 17.56 | 17.91 | 1,528,711 | +0.01(+0.05%) |
Oct 03, 2023 | 18.28 | 18.31 | 17.84 | 17.90 | 1,337,775 | -0.53(-2.88%) |
Oct 02, 2023 | 19.19 | 19.31 | 18.37 | 18.43 | 1,391,275 | -0.79(-4.09%) |
Sep 29, 2023 | 18.84 | 19.41 | 18.80 | 19.22 | 1,147,202 | +0.63(+3.41%) |
Sep 28, 2023 | 18.60 | 18.95 | 18.54 | 18.59 | 1,162,169 | -0.03(-0.15%) |
Sep 27, 2023 | 18.91 | 18.92 | 18.41 | 18.61 | 1,845,710 | -0.25(-1.31%) |
Sep 26, 2023 | 18.62 | 19.08 | 18.58 | 18.86 | 2,241,513 | +0.18(+0.96%) |
Sep 25, 2023 | 18.42 | 18.70 | 18.34 | 18.68 | 5,725,433 | +0.20(+1.08%) |
Sep 22, 2023 | 18.70 | 18.75 | 18.43 | 18.48 | 897,946 | -0.14(-0.76%) |
Sep 21, 2023 | 18.69 | 18.95 | 18.47 | 18.62 | 1,686,199 | -0.17(-0.91%) |
Sep 20, 2023 | 19.31 | 19.37 | 18.77 | 18.79 | 2,313,529 | -0.37(-1.93%) |
Sep 19, 2023 | 19.44 | 19.64 | 19.13 | 19.16 | 1,910,592 | -0.19(-0.98%) |
Sep 18, 2023 | 19.68 | 19.73 | 19.30 | 19.35 | 1,037,378 | -0.43(-2.15%) |
Sep 15, 2023 | 19.60 | 19.88 | 19.40 | 19.78 | 2,352,876 | +0.06(+0.29%) |
Sep 14, 2023 | 19.46 | 19.72 | 19.35 | 19.72 | 946,525 | +0.51(+2.66%) |
Sep 13, 2023 | 19.55 | 19.62 | 18.97 | 19.21 | 953,803 | -0.24(-1.22%) |
Sep 12, 2023 | 19.23 | 19.67 | 19.18 | 19.45 | 768,021 | +0.26(+1.33%) |
Sep 11, 2023 | 19.46 | 19.63 | 19.17 | 19.19 | 823,399 | -0.09(-0.49%) |
Sep 08, 2023 | 18.85 | 19.32 | 18.58 | 19.29 | 1,110,918 | +0.56(+2.98%) |
Sep 07, 2023 | 19.00 | 19.15 | 18.64 | 18.73 | 2,395,038 | -0.45(-2.37%) |
Sep 06, 2023 | 19.58 | 19.77 | 19.12 | 19.18 | 1,204,403 | -0.45(-2.31%) |
Sep 05, 2023 | 19.87 | 20.07 | 19.61 | 19.64 | 1,565,523 | -0.39(-1.94%) |