Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.32 | 22.58 | 22.24 | 22.52 | 1,457,887 | +0.20(+0.87%) |
Nov 29, 2023 | 22.49 | 22.55 | 22.25 | 22.33 | 1,189,611 | -0.01(-0.04%) |
Nov 28, 2023 | 22.50 | 22.50 | 22.23 | 22.34 | 1,012,174 | -0.06(-0.26%) |
Nov 27, 2023 | 22.61 | 22.61 | 22.38 | 22.40 | 1,562,635 | -0.14(-0.61%) |
Nov 24, 2023 | 22.26 | 22.56 | 22.26 | 22.53 | 339,320 | +0.14(+0.61%) |
Nov 22, 2023 | 22.57 | 22.57 | 22.29 | 22.40 | 582,852 | +0.12(+0.53%) |
Nov 21, 2023 | 22.53 | 22.53 | 22.26 | 22.28 | 754,919 | -0.26(-1.17%) |
Nov 20, 2023 | 22.26 | 22.54 | 22.21 | 22.54 | 998,140 | +0.15(+0.65%) |
Nov 17, 2023 | 22.60 | 22.63 | 22.38 | 22.40 | 1,614,918 | -0.04(-0.17%) |
Nov 16, 2023 | 22.33 | 22.57 | 22.33 | 22.44 | 976,196 | +0.16(+0.70%) |
Nov 15, 2023 | 22.37 | 22.56 | 22.28 | 22.28 | 958,300 | -0.13(-0.57%) |
Nov 14, 2023 | 22.10 | 22.58 | 21.99 | 22.41 | 1,762,917 | +0.71(+3.28%) |
Nov 13, 2023 | 21.69 | 22.07 | 21.44 | 21.70 | 1,827,099 | +0.01(+0.05%) |
Nov 10, 2023 | 20.83 | 21.84 | 20.64 | 21.69 | 2,355,505 | +0.71(+3.40%) |
Nov 09, 2023 | 20.99 | 21.12 | 20.84 | 20.97 | 1,436,480 | +0.03(+0.14%) |
Nov 08, 2023 | 21.18 | 21.21 | 20.80 | 20.94 | 1,636,024 | -0.05(-0.23%) |
Nov 07, 2023 | 21.11 | 21.20 | 20.82 | 20.99 | 947,124 | -0.27(-1.29%) |
Nov 06, 2023 | 21.06 | 21.27 | 20.92 | 21.27 | 915,866 | +0.11(+0.51%) |
Nov 03, 2023 | 21.94 | 21.98 | 21.11 | 21.16 | 1,590,409 | -0.54(-2.47%) |
Nov 02, 2023 | 21.50 | 21.80 | 21.50 | 21.70 | 881,040 | +0.23(+1.09%) |
Nov 01, 2023 | 21.07 | 21.46 | 20.99 | 21.46 | 821,158 | +0.46(+2.18%) |
Oct 31, 2023 | 21.07 | 21.11 | 20.72 | 21.00 | 1,284,015 | +0.11(+0.51%) |
Oct 30, 2023 | 20.98 | 21.11 | 20.50 | 20.89 | 875,572 | +0.03(+0.14%) |
Oct 27, 2023 | 21.17 | 21.17 | 20.72 | 20.87 | 1,345,498 | -0.22(-1.06%) |
Oct 26, 2023 | 21.12 | 21.34 | 21.00 | 21.09 | 1,179,891 | +0.07(+0.32%) |
Oct 25, 2023 | 20.98 | 21.12 | 20.75 | 21.02 | 1,340,885 | +0.04(+0.19%) |
Oct 24, 2023 | 20.96 | 21.15 | 20.82 | 20.98 | 1,656,019 | +0.18(+0.84%) |
Oct 23, 2023 | 20.96 | 21.16 | 20.76 | 20.81 | 1,350,237 | -0.30(-1.43%) |
Oct 20, 2023 | 21.00 | 21.28 | 20.72 | 21.11 | 1,366,600 | +0.23(+1.12%) |
Oct 19, 2023 | 21.29 | 21.45 | 20.85 | 20.88 | 1,513,069 | -0.54(-2.51%) |
Oct 18, 2023 | 21.53 | 21.55 | 21.33 | 21.41 | 1,646,858 | -0.11(-0.50%) |
Oct 17, 2023 | 21.29 | 21.60 | 21.25 | 21.52 | 1,291,121 | +0.16(+0.73%) |
Oct 16, 2023 | 21.05 | 21.55 | 20.99 | 21.36 | 1,636,259 | +0.34(+1.62%) |
Oct 13, 2023 | 20.94 | 21.06 | 20.66 | 21.02 | 999,091 | +0.16(+0.75%) |
Oct 12, 2023 | 21.15 | 21.20 | 20.80 | 20.87 | 1,363,134 | -0.29(-1.38%) |
Oct 11, 2023 | 21.02 | 21.26 | 20.96 | 21.16 | 1,457,537 | +0.27(+1.31%) |
Oct 10, 2023 | 20.72 | 21.20 | 20.70 | 20.88 | 2,312,014 | +0.21(+1.04%) |
Oct 09, 2023 | 20.20 | 20.73 | 20.17 | 20.67 | 737,531 | +0.48(+2.37%) |
Oct 06, 2023 | 20.02 | 20.36 | 19.88 | 20.19 | 1,610,310 | +0.01(+0.05%) |
Oct 05, 2023 | 19.91 | 20.20 | 19.89 | 20.18 | 1,262,791 | +0.26(+1.32%) |
Oct 04, 2023 | 19.52 | 19.93 | 19.41 | 19.92 | 1,512,561 | +0.41(+2.10%) |
Oct 03, 2023 | 19.57 | 19.68 | 19.39 | 19.51 | 1,970,046 | -0.14(-0.70%) |
Oct 02, 2023 | 19.91 | 20.07 | 19.42 | 19.65 | 1,467,642 | -0.36(-1.80%) |
Sep 29, 2023 | 20.20 | 20.26 | 19.90 | 20.01 | 999,985 | +0.00(+0.00%) |
Sep 28, 2023 | 19.57 | 20.03 | 19.57 | 20.01 | 1,342,224 | +0.56(+2.86%) |
Sep 27, 2023 | 19.72 | 19.72 | 19.39 | 19.45 | 856,262 | -0.13(-0.69%) |
Sep 26, 2023 | 19.79 | 19.98 | 19.58 | 19.59 | 1,901,993 | -0.30(-1.50%) |
Sep 25, 2023 | 19.37 | 19.90 | 19.65 | 19.88 | 1,564,004 | +0.50(+2.58%) |
Sep 22, 2023 | 19.76 | 19.85 | 19.37 | 19.38 | 1,621,322 | -0.31(-1.56%) |
Sep 21, 2023 | 19.42 | 19.74 | 19.42 | 19.69 | 1,568,509 | -0.03(-0.15%) |
Sep 20, 2023 | 19.75 | 20.07 | 19.59 | 19.72 | 4,487,589 | +0.45(+2.35%) |
Sep 19, 2023 | 19.13 | 19.32 | 19.05 | 19.27 | 1,260,450 | +0.09(+0.45%) |
Sep 18, 2023 | 19.43 | 19.52 | 19.14 | 19.18 | 849,709 | -0.34(-1.73%) |
Sep 15, 2023 | 19.39 | 19.56 | 19.15 | 19.52 | 1,899,534 | +0.06(+0.30%) |
Sep 14, 2023 | 19.44 | 19.66 | 19.44 | 19.46 | 1,659,599 | +0.14(+0.75%) |
Sep 13, 2023 | 19.48 | 19.54 | 19.19 | 19.32 | 1,370,377 | -0.08(-0.40%) |
Sep 12, 2023 | 19.80 | 19.80 | 19.38 | 19.39 | 2,184,865 | +0.04(+0.20%) |
Sep 11, 2023 | 19.37 | 19.49 | 19.25 | 19.35 | 720,161 | +0.05(+0.25%) |
Sep 08, 2023 | 19.17 | 19.39 | 19.13 | 19.31 | 599,536 | +0.13(+0.65%) |
Sep 07, 2023 | 19.09 | 19.31 | 19.07 | 19.18 | 625,617 | +0.02(+0.10%) |
Sep 06, 2023 | 19.27 | 19.35 | 18.93 | 19.16 | 664,851 | -0.04(-0.20%) |
Sep 05, 2023 | 19.70 | 19.70 | 18.98 | 19.20 | 1,307,194 | -0.49(-2.49%) |