Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 23.08 | 23.08 | 22.81 | 22.91 | 123,742 | -0.10(-0.43%) |
Nov 29, 2023 | 23.09 | 23.32 | 22.97 | 23.01 | 78,272 | +0.22(+0.96%) |
Nov 28, 2023 | 22.73 | 22.90 | 22.61 | 22.79 | 64,171 | +0.04(+0.17%) |
Nov 27, 2023 | 22.77 | 22.84 | 22.72 | 22.75 | 82,370 | -0.19(-0.82%) |
Nov 24, 2023 | 22.75 | 22.99 | 22.75 | 22.94 | 32,885 | +0.21(+0.92%) |
Nov 22, 2023 | 22.83 | 22.95 | 22.66 | 22.74 | 80,543 | +0.02(+0.09%) |
Nov 21, 2023 | 22.95 | 22.98 | 22.65 | 22.72 | 147,641 | -0.43(-1.84%) |
Nov 20, 2023 | 22.89 | 23.19 | 22.87 | 23.14 | 160,450 | +0.23(+0.99%) |
Nov 17, 2023 | 22.83 | 22.95 | 22.73 | 22.91 | 104,526 | +0.22(+0.96%) |
Nov 16, 2023 | 22.83 | 22.88 | 22.59 | 22.70 | 107,924 | -0.27(-1.17%) |
Nov 15, 2023 | 22.79 | 23.23 | 22.75 | 22.96 | 137,341 | +0.28(+1.22%) |
Nov 14, 2023 | 21.91 | 22.74 | 21.91 | 22.69 | 147,077 | +1.02(+4.71%) |
Nov 13, 2023 | 21.54 | 21.74 | 21.44 | 21.66 | 73,413 | -0.05(-0.23%) |
Nov 10, 2023 | 21.45 | 21.73 | 21.36 | 21.71 | 82,542 | +0.24(+1.11%) |
Nov 09, 2023 | 21.89 | 21.99 | 21.44 | 21.48 | 91,159 | -0.32(-1.46%) |
Nov 08, 2023 | 21.88 | 21.89 | 21.62 | 21.79 | 82,909 | -0.13(-0.59%) |
Nov 07, 2023 | 21.79 | 21.95 | 21.66 | 21.92 | 185,929 | -0.02(-0.09%) |
Nov 06, 2023 | 22.22 | 22.29 | 21.80 | 21.94 | 101,299 | -0.17(-0.76%) |
Nov 03, 2023 | 21.79 | 22.22 | 21.79 | 22.11 | 324,820 | +0.60(+2.81%) |
Nov 02, 2023 | 21.17 | 21.53 | 21.01 | 21.51 | 217,624 | +0.62(+2.99%) |
Nov 01, 2023 | 20.67 | 20.88 | 20.57 | 20.88 | 71,412 | +0.21(+1.01%) |
Oct 31, 2023 | 20.54 | 20.70 | 20.44 | 20.67 | 106,685 | +0.07(+0.34%) |
Oct 30, 2023 | 20.75 | 20.88 | 20.46 | 20.60 | 149,576 | -0.06(-0.29%) |
Oct 27, 2023 | 21.03 | 21.04 | 20.62 | 20.66 | 76,379 | -0.15(-0.71%) |
Oct 26, 2023 | 20.99 | 21.16 | 20.67 | 20.81 | 439,788 | -0.20(-0.94%) |
Oct 25, 2023 | 21.30 | 21.36 | 20.97 | 21.01 | 98,918 | -0.49(-2.26%) |
Oct 24, 2023 | 21.38 | 21.63 | 21.38 | 21.50 | 99,590 | +0.30(+1.40%) |
Oct 23, 2023 | 21.17 | 21.52 | 20.98 | 21.20 | 102,520 | -0.20(-0.93%) |
Oct 20, 2023 | 21.56 | 21.63 | 21.31 | 21.40 | 89,455 | -0.30(-1.37%) |
Oct 19, 2023 | 22.00 | 22.07 | 21.59 | 21.69 | 88,530 | -0.51(-2.28%) |
Oct 18, 2023 | 22.74 | 22.74 | 22.13 | 22.20 | 86,964 | -0.70(-3.07%) |
Oct 17, 2023 | 22.61 | 23.06 | 22.61 | 22.90 | 67,593 | -0.06(-0.26%) |
Oct 16, 2023 | 22.66 | 22.96 | 22.64 | 22.96 | 68,345 | +0.40(+1.76%) |
Oct 13, 2023 | 23.01 | 23.03 | 22.52 | 22.57 | 57,018 | -0.48(-2.06%) |
Oct 12, 2023 | 23.40 | 23.40 | 22.88 | 23.04 | 145,743 | -0.29(-1.23%) |
Oct 11, 2023 | 23.35 | 23.48 | 23.10 | 23.33 | 48,871 | +0.13(+0.56%) |
Oct 10, 2023 | 22.88 | 23.28 | 22.81 | 23.20 | 115,622 | +0.49(+2.14%) |
Oct 09, 2023 | 22.62 | 22.78 | 22.43 | 22.72 | 68,374 | -0.19(-0.82%) |
Oct 06, 2023 | 22.37 | 23.02 | 22.32 | 22.90 | 74,909 | +0.37(+1.63%) |
Oct 05, 2023 | 22.64 | 22.70 | 22.35 | 22.54 | 72,233 | -0.13(-0.57%) |
Oct 04, 2023 | 22.31 | 22.75 | 22.30 | 22.67 | 75,139 | +0.14(+0.62%) |
Oct 03, 2023 | 22.74 | 22.84 | 22.47 | 22.53 | 62,102 | -0.53(-2.28%) |
Oct 02, 2023 | 23.23 | 23.28 | 22.90 | 23.05 | 113,433 | -0.23(-0.98%) |
Sep 29, 2023 | 23.55 | 23.61 | 23.18 | 23.28 | 122,926 | -0.05(-0.21%) |
Sep 28, 2023 | 22.93 | 23.49 | 22.90 | 23.33 | 61,802 | +0.39(+1.68%) |
Sep 27, 2023 | 22.97 | 23.05 | 22.70 | 22.94 | 64,266 | +0.13(+0.56%) |
Sep 26, 2023 | 23.04 | 23.17 | 22.81 | 22.81 | 86,498 | -0.47(-2.00%) |
Sep 25, 2023 | 23.03 | 23.32 | 23.16 | 23.28 | 98,008 | +0.03(+0.13%) |
Sep 22, 2023 | 23.39 | 23.57 | 23.20 | 23.25 | 49,833 | +0.09(+0.39%) |
Sep 21, 2023 | 23.32 | 23.51 | 23.15 | 23.16 | 81,037 | -0.55(-2.30%) |
Sep 20, 2023 | 24.15 | 24.29 | 23.68 | 23.71 | 57,834 | -0.47(-1.93%) |
Sep 19, 2023 | 24.17 | 24.27 | 23.97 | 24.17 | 122,628 | -0.02(-0.08%) |
Sep 18, 2023 | 24.22 | 24.31 | 24.13 | 24.19 | 71,153 | -0.16(-0.65%) |
Sep 15, 2023 | 24.52 | 24.60 | 24.29 | 24.35 | 51,081 | -0.18(-0.75%) |
Sep 14, 2023 | 24.36 | 24.56 | 24.28 | 24.53 | 44,457 | +0.33(+1.37%) |
Sep 13, 2023 | 24.24 | 24.36 | 24.12 | 24.20 | 199,949 | -0.09(-0.39%) |
Sep 12, 2023 | 24.17 | 24.50 | 24.14 | 24.30 | 69,418 | +0.03(+0.14%) |
Sep 11, 2023 | 24.26 | 24.33 | 24.08 | 24.26 | 114,381 | +0.33(+1.39%) |
Sep 08, 2023 | 24.08 | 24.12 | 23.89 | 23.93 | 46,172 | -0.17(-0.72%) |
Sep 07, 2023 | 24.16 | 24.16 | 23.93 | 24.10 | 55,775 | -0.47(-1.90%) |
Sep 06, 2023 | 24.82 | 24.88 | 24.44 | 24.57 | 56,915 | -0.22(-0.88%) |
Sep 05, 2023 | 24.81 | 24.87 | 24.68 | 24.79 | 78,062 | -0.09(-0.36%) |