Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.39 | 21.48 | 20.99 | 21.31 | 1,976,555 | +0.00(+0.00%) |
Nov 29, 2023 | 21.34 | 21.89 | 21.03 | 21.31 | 1,114,570 | +0.19(+0.90%) |
Nov 28, 2023 | 20.93 | 21.27 | 20.81 | 21.12 | 719,226 | +0.11(+0.52%) |
Nov 27, 2023 | 21.00 | 21.10 | 20.83 | 21.01 | 1,511,248 | -0.05(-0.24%) |
Nov 24, 2023 | 20.78 | 21.08 | 20.69 | 21.06 | 324,866 | +0.21(+1.01%) |
Nov 22, 2023 | 21.05 | 21.05 | 20.73 | 20.85 | 547,714 | -0.02(-0.10%) |
Nov 21, 2023 | 21.10 | 21.14 | 20.81 | 20.87 | 732,182 | -0.33(-1.56%) |
Nov 20, 2023 | 21.33 | 21.53 | 21.09 | 21.20 | 767,350 | -0.01(-0.05%) |
Nov 17, 2023 | 21.17 | 21.39 | 20.97 | 21.21 | 874,541 | +0.04(+0.19%) |
Nov 16, 2023 | 21.19 | 21.33 | 20.96 | 21.17 | 642,123 | -0.06(-0.28%) |
Nov 15, 2023 | 21.15 | 21.77 | 21.11 | 21.23 | 1,443,521 | +0.08(+0.38%) |
Nov 14, 2023 | 20.39 | 21.26 | 20.21 | 21.15 | 1,692,670 | +1.11(+5.54%) |
Nov 13, 2023 | 19.26 | 20.09 | 19.25 | 20.04 | 3,023,375 | +0.80(+4.16%) |
Nov 10, 2023 | 19.00 | 19.31 | 19.00 | 19.24 | 928,061 | +0.24(+1.26%) |
Nov 09, 2023 | 19.19 | 19.25 | 18.94 | 19.00 | 1,157,734 | -0.20(-1.04%) |
Nov 08, 2023 | 18.75 | 19.23 | 18.71 | 19.20 | 3,202,643 | +0.46(+2.45%) |
Nov 07, 2023 | 18.39 | 19.00 | 18.05 | 18.74 | 9,571,675 | +0.58(+3.19%) |
Nov 06, 2023 | 18.81 | 18.90 | 17.88 | 18.16 | 1,223,096 | -0.37(-2.00%) |
Nov 03, 2023 | 18.61 | 19.01 | 18.46 | 18.53 | 1,176,473 | -0.08(-0.43%) |
Nov 02, 2023 | 18.19 | 19.41 | 18.19 | 18.61 | 1,075,630 | +0.68(+3.79%) |
Nov 01, 2023 | 17.98 | 18.26 | 17.65 | 17.93 | 837,608 | -0.15(-0.83%) |
Oct 31, 2023 | 17.99 | 18.22 | 17.93 | 18.08 | 739,394 | +0.08(+0.44%) |
Oct 30, 2023 | 18.33 | 18.34 | 17.97 | 18.00 | 657,143 | -0.19(-1.04%) |
Oct 27, 2023 | 18.54 | 18.57 | 18.11 | 18.19 | 397,946 | -0.31(-1.68%) |
Oct 26, 2023 | 18.83 | 18.87 | 18.36 | 18.50 | 944,074 | -0.22(-1.18%) |
Oct 25, 2023 | 19.27 | 19.34 | 18.72 | 18.72 | 507,648 | -0.68(-3.51%) |
Oct 24, 2023 | 19.25 | 19.65 | 19.22 | 19.40 | 751,697 | +0.29(+1.52%) |
Oct 23, 2023 | 18.91 | 19.42 | 18.81 | 19.11 | 1,086,426 | +0.16(+0.84%) |
Oct 20, 2023 | 19.47 | 19.47 | 18.86 | 18.95 | 839,529 | -0.55(-2.82%) |
Oct 19, 2023 | 19.58 | 19.93 | 19.39 | 19.50 | 548,068 | +0.05(+0.26%) |
Oct 18, 2023 | 19.98 | 20.07 | 19.45 | 19.45 | 332,074 | -0.56(-2.80%) |
Oct 17, 2023 | 19.64 | 20.30 | 19.61 | 20.01 | 538,023 | +0.27(+1.37%) |
Oct 16, 2023 | 19.68 | 19.82 | 19.45 | 19.74 | 621,574 | +0.20(+1.02%) |
Oct 13, 2023 | 20.42 | 20.42 | 19.28 | 19.54 | 726,470 | -0.70(-3.46%) |
Oct 12, 2023 | 20.56 | 20.73 | 20.03 | 20.24 | 482,570 | -0.32(-1.56%) |
Oct 11, 2023 | 20.50 | 20.73 | 20.39 | 20.56 | 449,838 | +0.15(+0.73%) |
Oct 10, 2023 | 20.12 | 20.60 | 20.06 | 20.41 | 528,078 | +0.30(+1.49%) |
Oct 09, 2023 | 20.04 | 20.16 | 19.81 | 20.11 | 368,716 | -0.07(-0.35%) |
Oct 06, 2023 | 19.72 | 20.35 | 19.72 | 20.18 | 826,256 | +0.29(+1.46%) |
Oct 05, 2023 | 19.14 | 19.89 | 19.14 | 19.89 | 773,338 | +0.75(+3.92%) |
Oct 04, 2023 | 19.12 | 19.23 | 18.87 | 19.14 | 1,800,325 | +0.04(+0.21%) |
Oct 03, 2023 | 19.32 | 19.55 | 19.09 | 19.10 | 1,014,914 | -0.28(-1.44%) |
Oct 02, 2023 | 19.29 | 19.47 | 19.21 | 19.38 | 723,121 | +0.04(+0.21%) |
Sep 29, 2023 | 19.82 | 19.97 | 19.30 | 19.34 | 915,651 | -0.30(-1.53%) |
Sep 28, 2023 | 19.71 | 19.97 | 19.52 | 19.64 | 751,974 | -0.08(-0.41%) |
Sep 27, 2023 | 19.57 | 19.84 | 19.46 | 19.72 | 626,502 | +0.26(+1.34%) |
Sep 26, 2023 | 19.75 | 19.90 | 19.46 | 19.46 | 651,494 | -0.45(-2.26%) |
Sep 25, 2023 | 20.13 | 20.00 | 19.70 | 19.91 | 987,636 | +0.24(+1.22%) |
Sep 22, 2023 | 19.40 | 19.67 | 19.30 | 19.67 | 897,751 | +0.40(+2.08%) |
Sep 21, 2023 | 19.42 | 19.47 | 19.25 | 19.27 | 679,572 | -0.24(-1.23%) |
Sep 20, 2023 | 19.32 | 19.70 | 19.31 | 19.51 | 781,443 | +0.20(+1.04%) |
Sep 19, 2023 | 19.36 | 19.41 | 19.16 | 19.31 | 1,566,271 | -0.09(-0.46%) |
Sep 18, 2023 | 19.31 | 19.46 | 19.21 | 19.40 | 790,335 | +0.08(+0.41%) |
Sep 15, 2023 | 19.10 | 19.37 | 18.94 | 19.32 | 1,595,698 | +0.15(+0.78%) |
Sep 14, 2023 | 18.75 | 19.23 | 18.71 | 19.17 | 1,130,826 | +0.45(+2.40%) |
Sep 13, 2023 | 18.85 | 18.89 | 18.50 | 18.72 | 869,746 | -0.09(-0.48%) |
Sep 12, 2023 | 19.04 | 19.28 | 18.71 | 18.81 | 870,806 | -0.24(-1.26%) |
Sep 11, 2023 | 19.03 | 19.32 | 18.96 | 19.05 | 1,374,472 | +0.05(+0.26%) |
Sep 08, 2023 | 19.60 | 19.75 | 19.00 | 19.00 | 1,510,615 | -0.41(-2.11%) |
Sep 07, 2023 | 19.00 | 19.54 | 18.96 | 19.41 | 1,817,276 | +0.33(+1.73%) |
Sep 06, 2023 | 18.73 | 19.22 | 18.66 | 19.08 | 1,697,606 | +0.24(+1.27%) |
Sep 05, 2023 | 18.22 | 18.89 | 18.20 | 18.84 | 985,656 | +0.58(+3.18%) |