Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.94 | 20.23 | 19.68 | 20.05 | 55,422,168 | +0.21(+1.06%) |
Nov 29, 2023 | 19.94 | 20.31 | 19.78 | 19.84 | 62,699,168 | +0.13(+0.66%) |
Nov 28, 2023 | 19.11 | 19.80 | 19.03 | 19.71 | 53,934,832 | +0.63(+3.30%) |
Nov 27, 2023 | 19.13 | 19.50 | 18.63 | 19.08 | 58,685,412 | -0.12(-0.63%) |
Nov 24, 2023 | 19.38 | 19.60 | 18.93 | 19.20 | 39,800,372 | -0.49(-2.49%) |
Nov 22, 2023 | 20.26 | 20.44 | 19.33 | 19.69 | 68,452,456 | -0.11(-0.56%) |
Nov 21, 2023 | 21.11 | 21.85 | 19.72 | 19.80 | 106,356,616 | -1.54(-7.22%) |
Nov 20, 2023 | 20.65 | 21.60 | 20.56 | 21.34 | 90,284,080 | +0.85(+4.15%) |
Nov 17, 2023 | 19.68 | 20.58 | 19.66 | 20.49 | 69,668,752 | +0.72(+3.64%) |
Nov 16, 2023 | 19.80 | 19.88 | 19.29 | 19.77 | 49,850,200 | -0.18(-0.90%) |
Nov 15, 2023 | 19.90 | 20.37 | 19.61 | 19.95 | 75,428,568 | +0.01(+0.05%) |
Nov 14, 2023 | 20.00 | 20.10 | 19.50 | 19.94 | 82,938,352 | +0.23(+1.17%) |
Nov 13, 2023 | 19.59 | 19.88 | 19.30 | 19.71 | 74,719,856 | +0.04(+0.20%) |
Nov 10, 2023 | 18.16 | 19.72 | 18.06 | 19.67 | 93,000,944 | +1.40(+7.66%) |
Nov 09, 2023 | 18.66 | 18.87 | 18.16 | 18.27 | 48,292,228 | -0.22(-1.19%) |
Nov 08, 2023 | 18.85 | 18.93 | 18.15 | 18.49 | 45,979,528 | -0.31(-1.65%) |
Nov 07, 2023 | 18.86 | 19.17 | 18.53 | 18.80 | 56,156,312 | +0.26(+1.40%) |
Nov 06, 2023 | 18.99 | 19.08 | 17.93 | 18.54 | 79,760,376 | -0.35(-1.85%) |
Nov 03, 2023 | 18.02 | 19.08 | 17.76 | 18.89 | 109,398,520 | +0.92(+5.12%) |
Nov 02, 2023 | 17.48 | 18.30 | 17.21 | 17.97 | 170,234,240 | +3.05(+20.44%) |
Nov 01, 2023 | 14.80 | 14.96 | 14.48 | 14.92 | 54,272,424 | +0.12(+0.81%) |
Oct 31, 2023 | 14.58 | 15.01 | 14.55 | 14.80 | 40,135,328 | +0.11(+0.75%) |
Oct 30, 2023 | 15.27 | 15.29 | 14.56 | 14.69 | 46,770,484 | -0.38(-2.52%) |
Oct 27, 2023 | 15.48 | 15.60 | 14.96 | 15.07 | 39,913,564 | -0.22(-1.44%) |
Oct 26, 2023 | 15.60 | 15.91 | 15.05 | 15.29 | 49,179,392 | -0.30(-1.92%) |
Oct 25, 2023 | 16.57 | 16.63 | 15.58 | 15.59 | 46,451,796 | -1.05(-6.31%) |
Oct 24, 2023 | 16.38 | 16.93 | 16.30 | 16.64 | 39,783,632 | +0.44(+2.72%) |
Oct 23, 2023 | 15.90 | 16.34 | 15.21 | 16.20 | 55,922,944 | +0.09(+0.56%) |
Oct 20, 2023 | 16.85 | 16.94 | 15.81 | 16.11 | 63,875,536 | -0.95(-5.57%) |
Oct 19, 2023 | 17.44 | 17.58 | 16.97 | 17.06 | 46,229,976 | -0.14(-0.81%) |
Oct 18, 2023 | 17.81 | 18.22 | 17.19 | 17.20 | 44,134,704 | -0.64(-3.59%) |
Oct 17, 2023 | 17.00 | 18.02 | 16.91 | 17.84 | 54,224,596 | +0.48(+2.76%) |
Oct 16, 2023 | 17.21 | 17.46 | 16.67 | 17.36 | 44,946,920 | +0.00(+0.00%) |
Oct 13, 2023 | 18.06 | 18.12 | 17.27 | 17.36 | 54,881,968 | -0.58(-3.23%) |
Oct 12, 2023 | 17.92 | 18.24 | 17.55 | 17.94 | 57,857,912 | +0.02(+0.11%) |
Oct 11, 2023 | 17.87 | 18.44 | 17.73 | 17.92 | 55,661,612 | +0.12(+0.67%) |
Oct 10, 2023 | 18.06 | 18.40 | 17.62 | 17.80 | 99,852,256 | +0.19(+1.08%) |
Oct 09, 2023 | 16.27 | 17.83 | 16.22 | 17.61 | 106,055,624 | +1.00(+6.02%) |
Oct 06, 2023 | 15.56 | 16.70 | 15.51 | 16.61 | 65,946,340 | +0.80(+5.06%) |
Oct 05, 2023 | 15.59 | 15.90 | 15.41 | 15.81 | 49,600,208 | +0.08(+0.51%) |
Oct 04, 2023 | 15.46 | 15.85 | 15.16 | 15.73 | 52,736,964 | +0.83(+5.57%) |
Oct 03, 2023 | 15.61 | 15.77 | 14.82 | 14.90 | 51,500,032 | -0.98(-6.17%) |
Oct 02, 2023 | 16.03 | 16.44 | 15.77 | 15.88 | 40,991,116 | -0.12(-0.75%) |
Sep 29, 2023 | 16.11 | 16.81 | 15.96 | 16.00 | 78,055,184 | +0.23(+1.46%) |
Sep 28, 2023 | 15.14 | 15.96 | 14.82 | 15.77 | 66,504,208 | +0.92(+6.20%) |
Sep 27, 2023 | 14.20 | 14.96 | 14.16 | 14.85 | 62,484,820 | +0.89(+6.38%) |
Sep 26, 2023 | 13.95 | 14.17 | 13.88 | 13.96 | 37,215,648 | -0.26(-1.83%) |
Sep 25, 2023 | 14.00 | 14.22 | 14.08 | 14.22 | 39,650,584 | +0.09(+0.64%) |
Sep 22, 2023 | 14.23 | 14.41 | 14.03 | 14.13 | 47,714,572 | +0.13(+0.93%) |
Sep 21, 2023 | 14.34 | 14.60 | 13.68 | 14.00 | 72,984,400 | -0.74(-5.02%) |
Sep 20, 2023 | 15.25 | 15.43 | 14.73 | 14.74 | 37,547,696 | -0.41(-2.71%) |
Sep 19, 2023 | 15.34 | 15.52 | 14.95 | 15.15 | 37,785,060 | -0.31(-2.01%) |
Sep 18, 2023 | 15.18 | 15.63 | 15.07 | 15.46 | 37,393,112 | +0.13(+0.85%) |
Sep 15, 2023 | 15.77 | 15.90 | 15.17 | 15.33 | 56,271,176 | -0.50(-3.16%) |
Sep 14, 2023 | 15.69 | 16.04 | 15.47 | 15.83 | 38,518,876 | +0.23(+1.47%) |
Sep 13, 2023 | 15.63 | 15.85 | 15.42 | 15.60 | 34,274,012 | +0.01(+0.06%) |
Sep 12, 2023 | 15.46 | 16.15 | 15.43 | 15.59 | 39,477,480 | -0.20(-1.27%) |
Sep 11, 2023 | 15.41 | 16.10 | 15.36 | 15.79 | 55,208,468 | +0.66(+4.36%) |
Sep 08, 2023 | 15.12 | 15.61 | 15.09 | 15.13 | 34,102,616 | -0.08(-0.53%) |
Sep 07, 2023 | 14.88 | 15.24 | 14.29 | 15.21 | 51,765,936 | -0.09(-0.59%) |
Sep 06, 2023 | 15.17 | 15.62 | 15.08 | 15.30 | 38,696,328 | +0.09(+0.59%) |
Sep 05, 2023 | 15.08 | 15.42 | 14.90 | 15.21 | 33,790,280 | +0.03(+0.20%) |