Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.06 | 21.61 | 21.03 | 21.52 | 7,609,619 | +0.46(+2.21%) |
Nov 29, 2023 | 21.28 | 21.31 | 21.02 | 21.06 | 1,615,893 | -0.17(-0.79%) |
Nov 28, 2023 | 21.24 | 21.30 | 21.17 | 21.22 | 1,314,554 | -0.03(-0.14%) |
Nov 27, 2023 | 21.23 | 21.34 | 21.10 | 21.25 | 1,637,472 | +0.03(+0.14%) |
Nov 24, 2023 | 21.16 | 21.35 | 21.16 | 21.22 | 1,506,334 | +0.07(+0.33%) |
Nov 22, 2023 | 21.06 | 21.22 | 21.02 | 21.16 | 1,112,483 | +0.15(+0.71%) |
Nov 21, 2023 | 20.76 | 21.04 | 20.70 | 21.01 | 2,527,846 | +0.29(+1.38%) |
Nov 20, 2023 | 20.81 | 20.81 | 20.67 | 20.72 | 1,642,862 | -0.05(-0.24%) |
Nov 17, 2023 | 20.74 | 20.79 | 20.60 | 20.77 | 2,644,696 | +0.04(+0.19%) |
Nov 16, 2023 | 21.10 | 21.13 | 20.70 | 20.73 | 2,439,707 | -0.44(-2.10%) |
Nov 15, 2023 | 21.25 | 21.35 | 21.09 | 21.17 | 2,310,333 | +0.04(+0.19%) |
Nov 14, 2023 | 20.97 | 21.22 | 20.94 | 21.14 | 1,942,720 | +0.24(+1.14%) |
Nov 13, 2023 | 20.85 | 20.97 | 20.84 | 20.90 | 1,928,354 | -0.04(-0.19%) |
Nov 10, 2023 | 21.07 | 21.17 | 20.92 | 20.94 | 1,513,493 | -0.06(-0.28%) |
Nov 09, 2023 | 21.15 | 21.19 | 20.83 | 21.00 | 2,252,037 | -0.15(-0.70%) |
Nov 08, 2023 | 21.60 | 21.65 | 21.12 | 21.15 | 2,360,159 | -0.50(-2.33%) |
Nov 07, 2023 | 21.73 | 21.87 | 21.63 | 21.65 | 808,263 | -0.12(-0.55%) |
Nov 06, 2023 | 21.72 | 21.83 | 21.70 | 21.77 | 1,429,828 | +0.07(+0.32%) |
Nov 03, 2023 | 21.61 | 21.74 | 21.59 | 21.70 | 1,144,217 | +0.16(+0.73%) |
Nov 02, 2023 | 21.55 | 21.73 | 21.53 | 21.54 | 1,889,329 | +0.03(+0.14%) |
Nov 01, 2023 | 21.50 | 21.58 | 21.38 | 21.51 | 2,747,796 | +0.06(+0.28%) |
Oct 31, 2023 | 21.45 | 21.51 | 21.41 | 21.45 | 2,032,070 | -0.02(-0.09%) |
Oct 30, 2023 | 21.37 | 21.53 | 21.37 | 21.47 | 1,763,670 | +0.11(+0.51%) |
Oct 27, 2023 | 21.48 | 21.52 | 21.28 | 21.36 | 1,878,887 | -0.07(-0.32%) |
Oct 26, 2023 | 21.49 | 21.51 | 21.30 | 21.43 | 1,883,213 | -0.02(-0.09%) |
Oct 25, 2023 | 21.35 | 21.52 | 21.35 | 21.45 | 2,272,237 | +0.05(+0.23%) |
Oct 24, 2023 | 21.63 | 21.65 | 21.38 | 21.40 | 4,049,338 | -0.19(-0.87%) |
Oct 23, 2023 | 21.82 | 21.89 | 21.53 | 21.59 | 2,618,047 | -0.30(-1.39%) |
Oct 20, 2023 | 22.13 | 22.13 | 21.82 | 21.89 | 2,009,023 | -0.07(-0.31%) |
Oct 19, 2023 | 22.03 | 22.16 | 21.92 | 21.96 | 3,027,453 | -0.21(-0.93%) |
Oct 18, 2023 | 22.17 | 22.31 | 22.11 | 22.17 | 2,279,308 | -0.07(-0.31%) |
Oct 17, 2023 | 22.08 | 22.31 | 21.82 | 22.24 | 2,984,110 | +0.12(+0.53%) |
Oct 16, 2023 | 22.31 | 22.35 | 22.07 | 22.12 | 3,187,257 | +0.10(+0.45%) |
Oct 13, 2023 | 22.29 | 22.39 | 22.02 | 22.02 | 3,321,996 | -0.32(-1.45%) |
Oct 12, 2023 | 22.32 | 22.44 | 22.29 | 22.35 | 1,832,109 | +0.01(+0.04%) |
Oct 11, 2023 | 22.39 | 22.54 | 22.28 | 22.34 | 2,305,118 | -0.17(-0.74%) |
Oct 10, 2023 | 22.73 | 22.74 | 22.47 | 22.50 | 2,191,454 | -0.11(-0.48%) |
Oct 09, 2023 | 22.22 | 22.61 | 22.17 | 22.61 | 4,088,659 | +0.37(+1.68%) |
Oct 06, 2023 | 22.39 | 22.52 | 22.13 | 22.24 | 3,551,651 | -0.20(-0.88%) |
Oct 05, 2023 | 22.58 | 22.64 | 22.40 | 22.43 | 2,455,590 | -0.16(-0.70%) |
Oct 04, 2023 | 22.38 | 22.65 | 22.29 | 22.59 | 3,089,157 | +0.28(+1.23%) |
Oct 03, 2023 | 22.18 | 22.37 | 22.18 | 22.32 | 2,955,698 | +0.07(+0.31%) |
Oct 02, 2023 | 22.33 | 22.40 | 22.23 | 22.25 | 3,855,480 | -0.12(-0.53%) |
Sep 29, 2023 | 22.48 | 22.57 | 22.09 | 22.37 | 4,422,360 | -0.12(-0.52%) |
Sep 28, 2023 | 22.43 | 22.63 | 22.38 | 22.48 | 2,942,755 | +0.05(+0.22%) |
Sep 27, 2023 | 22.62 | 22.62 | 22.42 | 22.43 | 6,370,092 | -0.21(-0.91%) |
Sep 26, 2023 | 22.83 | 22.85 | 22.59 | 22.64 | 5,703,794 | -0.23(-0.99%) |
Sep 25, 2023 | 22.78 | 22.89 | 22.83 | 22.87 | 1,740,924 | +0.05(+0.22%) |
Sep 22, 2023 | 22.92 | 22.98 | 22.82 | 22.82 | 4,319,609 | +0.04(+0.17%) |
Sep 21, 2023 | 22.97 | 23.00 | 22.74 | 22.78 | 2,518,360 | -0.21(-0.90%) |
Sep 20, 2023 | 22.88 | 23.13 | 22.88 | 22.98 | 4,731,055 | +0.04(+0.17%) |
Sep 19, 2023 | 23.05 | 23.11 | 22.93 | 22.95 | 5,653,707 | -0.09(-0.38%) |
Sep 18, 2023 | 23.12 | 23.22 | 23.01 | 23.03 | 3,022,199 | -0.11(-0.47%) |
Sep 15, 2023 | 23.08 | 23.25 | 23.08 | 23.14 | 17,366,614 | +0.04(+0.17%) |
Sep 14, 2023 | 23.32 | 23.37 | 23.08 | 23.10 | 4,320,198 | -0.22(-0.93%) |
Sep 13, 2023 | 23.25 | 23.34 | 23.20 | 23.32 | 3,561,134 | +0.03(+0.13%) |
Sep 12, 2023 | 23.30 | 23.35 | 23.22 | 23.29 | 4,371,904 | +0.06(+0.25%) |
Sep 11, 2023 | 23.27 | 23.37 | 23.19 | 23.23 | 6,847,038 | +0.00(+0.00%) |
Sep 08, 2023 | 23.16 | 23.48 | 23.10 | 23.23 | 12,715,708 | +0.56(+2.47%) |
Sep 07, 2023 | 22.71 | 22.97 | 22.65 | 22.67 | 8,698,786 | +0.02(+0.09%) |
Sep 06, 2023 | 22.43 | 22.80 | 22.41 | 22.65 | 12,889,906 | +0.48(+2.17%) |
Sep 05, 2023 | 22.02 | 22.32 | 22.01 | 22.17 | 3,587,454 | +0.09(+0.40%) |