Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.52 | 22.70 | 22.42 | 22.68 | 777,047 | +0.14(+0.61%) |
Nov 29, 2023 | 22.94 | 23.10 | 22.51 | 22.54 | 562,248 | -0.23(-1.00%) |
Nov 28, 2023 | 22.60 | 22.93 | 22.47 | 22.77 | 296,847 | +0.13(+0.57%) |
Nov 27, 2023 | 22.64 | 22.75 | 22.51 | 22.64 | 306,665 | +0.00(+0.00%) |
Nov 24, 2023 | 22.47 | 22.72 | 22.42 | 22.64 | 138,656 | +0.12(+0.53%) |
Nov 22, 2023 | 22.63 | 22.69 | 22.45 | 22.52 | 221,190 | +0.08(+0.35%) |
Nov 21, 2023 | 22.38 | 22.56 | 22.33 | 22.44 | 254,618 | -0.07(-0.31%) |
Nov 20, 2023 | 22.31 | 22.51 | 22.14 | 22.51 | 305,727 | +0.21(+0.93%) |
Nov 17, 2023 | 22.50 | 22.50 | 22.26 | 22.31 | 462,375 | -0.02(-0.09%) |
Nov 16, 2023 | 22.41 | 22.47 | 22.26 | 22.33 | 368,039 | -0.10(-0.44%) |
Nov 15, 2023 | 22.60 | 22.67 | 22.37 | 22.43 | 395,660 | -0.22(-0.96%) |
Nov 14, 2023 | 22.16 | 22.75 | 22.16 | 22.64 | 555,610 | +1.12(+5.23%) |
Nov 13, 2023 | 21.53 | 21.60 | 21.31 | 21.52 | 263,895 | -0.06(-0.27%) |
Nov 10, 2023 | 21.60 | 21.60 | 21.38 | 21.58 | 383,891 | +0.04(+0.18%) |
Nov 09, 2023 | 21.87 | 21.88 | 21.43 | 21.54 | 803,331 | -0.20(-0.91%) |
Nov 08, 2023 | 21.45 | 21.77 | 21.41 | 21.73 | 372,791 | +0.27(+1.24%) |
Nov 07, 2023 | 21.91 | 22.20 | 21.39 | 21.47 | 467,973 | -0.31(-1.40%) |
Nov 06, 2023 | 21.86 | 21.86 | 21.48 | 21.77 | 633,781 | -0.25(-1.12%) |
Nov 03, 2023 | 22.50 | 22.52 | 22.00 | 22.02 | 757,594 | -0.01(-0.04%) |
Nov 02, 2023 | 21.43 | 22.06 | 21.17 | 22.03 | 1,092,940 | +0.39(+1.82%) |
Nov 01, 2023 | 20.99 | 21.64 | 20.96 | 21.64 | 1,052,182 | +0.62(+2.96%) |
Oct 31, 2023 | 20.67 | 21.02 | 20.61 | 21.01 | 1,029,276 | +0.49(+2.40%) |
Oct 30, 2023 | 20.48 | 20.58 | 20.23 | 20.52 | 945,059 | +0.19(+0.92%) |
Oct 27, 2023 | 20.65 | 20.78 | 20.25 | 20.33 | 653,494 | -0.35(-1.67%) |
Oct 26, 2023 | 20.53 | 20.80 | 20.49 | 20.68 | 605,062 | +0.31(+1.50%) |
Oct 25, 2023 | 20.61 | 20.66 | 20.36 | 20.37 | 617,339 | -0.35(-1.67%) |
Oct 24, 2023 | 20.59 | 20.74 | 20.56 | 20.72 | 386,029 | +0.22(+1.06%) |
Oct 23, 2023 | 20.57 | 20.69 | 20.37 | 20.50 | 820,266 | -0.22(-1.05%) |
Oct 20, 2023 | 20.93 | 21.08 | 20.69 | 20.72 | 713,914 | -0.12(-0.57%) |
Oct 19, 2023 | 21.11 | 21.30 | 20.82 | 20.84 | 1,130,835 | -0.40(-1.90%) |
Oct 18, 2023 | 21.50 | 21.59 | 21.23 | 21.24 | 810,368 | -0.37(-1.73%) |
Oct 17, 2023 | 21.33 | 21.90 | 21.33 | 21.62 | 605,030 | +0.15(+0.69%) |
Oct 16, 2023 | 21.43 | 21.65 | 21.08 | 21.47 | 696,840 | +0.21(+0.97%) |
Oct 13, 2023 | 21.59 | 21.79 | 21.06 | 21.26 | 1,156,154 | -0.24(-1.10%) |
Oct 12, 2023 | 22.11 | 22.11 | 21.50 | 21.50 | 576,108 | -0.62(-2.81%) |
Oct 11, 2023 | 21.98 | 22.15 | 21.87 | 22.12 | 480,027 | +0.27(+1.22%) |
Oct 10, 2023 | 21.82 | 22.10 | 21.70 | 21.85 | 759,945 | -0.01(-0.04%) |
Oct 09, 2023 | 21.50 | 22.03 | 21.50 | 21.86 | 426,542 | +0.25(+1.14%) |
Oct 06, 2023 | 21.51 | 21.73 | 21.30 | 21.62 | 771,626 | -0.10(-0.45%) |
Oct 05, 2023 | 21.70 | 21.95 | 21.69 | 21.71 | 695,794 | -0.11(-0.50%) |
Oct 04, 2023 | 21.70 | 21.83 | 21.51 | 21.82 | 1,111,710 | +0.22(+1.00%) |
Oct 03, 2023 | 21.64 | 21.75 | 21.45 | 21.61 | 832,175 | -0.15(-0.68%) |
Oct 02, 2023 | 21.90 | 22.05 | 21.59 | 21.75 | 823,420 | -0.14(-0.63%) |
Sep 29, 2023 | 21.93 | 22.10 | 21.62 | 21.89 | 647,418 | +0.16(+0.73%) |
Sep 28, 2023 | 21.59 | 21.83 | 21.48 | 21.73 | 960,816 | +0.25(+1.15%) |
Sep 27, 2023 | 21.99 | 22.02 | 21.45 | 21.49 | 661,841 | -0.42(-1.91%) |
Sep 26, 2023 | 22.28 | 22.34 | 21.81 | 21.91 | 719,191 | -0.56(-2.51%) |
Sep 25, 2023 | 22.56 | 22.53 | 22.32 | 22.47 | 542,227 | -0.18(-0.81%) |
Sep 22, 2023 | 22.84 | 23.00 | 22.60 | 22.65 | 456,877 | -0.23(-1.02%) |
Sep 21, 2023 | 23.46 | 23.59 | 22.87 | 22.89 | 967,210 | -0.55(-2.36%) |
Sep 20, 2023 | 23.64 | 23.93 | 23.43 | 23.44 | 485,369 | -0.04(-0.17%) |
Sep 19, 2023 | 23.44 | 23.60 | 23.28 | 23.48 | 248,762 | +0.01(+0.04%) |
Sep 18, 2023 | 23.62 | 23.62 | 23.35 | 23.47 | 421,860 | -0.09(-0.37%) |
Sep 15, 2023 | 23.88 | 23.89 | 23.53 | 23.56 | 941,349 | -0.38(-1.58%) |
Sep 14, 2023 | 23.83 | 24.04 | 23.83 | 23.94 | 392,878 | +0.31(+1.32%) |
Sep 13, 2023 | 23.88 | 23.89 | 23.59 | 23.62 | 278,787 | -0.28(-1.18%) |
Sep 12, 2023 | 23.85 | 24.00 | 23.62 | 23.91 | 243,758 | -0.07(-0.28%) |
Sep 11, 2023 | 24.01 | 24.09 | 23.72 | 23.97 | 290,329 | +0.03(+0.12%) |
Sep 08, 2023 | 23.88 | 23.97 | 23.71 | 23.95 | 307,098 | +0.14(+0.57%) |
Sep 07, 2023 | 23.69 | 23.93 | 23.68 | 23.81 | 390,448 | +0.10(+0.41%) |
Sep 06, 2023 | 23.88 | 23.99 | 23.64 | 23.71 | 352,161 | -0.09(-0.37%) |
Sep 05, 2023 | 24.25 | 24.30 | 23.74 | 23.80 | 397,905 | -0.59(-2.43%) |