Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.79 | 23.23 | 22.16 | 22.22 | 236,969 | -0.28(-1.24%) |
Nov 29, 2023 | 22.67 | 22.88 | 22.39 | 22.50 | 248,520 | +0.00(+0.00%) |
Nov 28, 2023 | 22.55 | 22.63 | 22.26 | 22.50 | 173,500 | -0.06(-0.27%) |
Nov 27, 2023 | 22.51 | 22.79 | 22.37 | 22.56 | 168,006 | -0.10(-0.44%) |
Nov 24, 2023 | 22.50 | 22.89 | 22.50 | 22.66 | 86,965 | +0.16(+0.71%) |
Nov 22, 2023 | 21.90 | 22.55 | 21.73 | 22.50 | 157,414 | +0.00(+0.00%) |
Nov 21, 2023 | 22.65 | 22.80 | 22.40 | 22.50 | 201,839 | -0.43(-1.88%) |
Nov 20, 2023 | 22.90 | 23.05 | 22.65 | 22.93 | 136,074 | +0.36(+1.60%) |
Nov 17, 2023 | 22.85 | 23.31 | 22.55 | 22.57 | 257,280 | +0.04(+0.18%) |
Nov 16, 2023 | 23.30 | 23.60 | 22.29 | 22.53 | 261,460 | -0.96(-4.09%) |
Nov 15, 2023 | 23.30 | 23.91 | 23.30 | 23.49 | 298,158 | +0.18(+0.77%) |
Nov 14, 2023 | 22.86 | 23.40 | 22.41 | 23.31 | 221,005 | +0.87(+3.88%) |
Nov 13, 2023 | 22.23 | 22.54 | 21.88 | 22.44 | 209,720 | +0.10(+0.45%) |
Nov 10, 2023 | 22.24 | 22.64 | 21.96 | 22.34 | 273,219 | +0.31(+1.41%) |
Nov 09, 2023 | 21.92 | 22.19 | 21.66 | 22.03 | 301,505 | +0.25(+1.15%) |
Nov 08, 2023 | 21.57 | 21.89 | 21.49 | 21.78 | 228,272 | +0.00(+0.00%) |
Nov 07, 2023 | 22.17 | 22.17 | 21.34 | 21.78 | 242,388 | -0.83(-3.67%) |
Nov 06, 2023 | 23.33 | 23.34 | 22.39 | 22.61 | 311,645 | -0.41(-1.78%) |
Nov 03, 2023 | 23.56 | 23.76 | 22.77 | 23.02 | 331,134 | -0.37(-1.58%) |
Nov 02, 2023 | 23.18 | 23.57 | 22.94 | 23.39 | 231,799 | +0.45(+1.96%) |
Nov 01, 2023 | 22.00 | 23.14 | 21.64 | 22.94 | 435,747 | +1.28(+5.91%) |
Oct 31, 2023 | 22.93 | 22.93 | 21.51 | 21.66 | 451,688 | -1.10(-4.83%) |
Oct 30, 2023 | 23.04 | 23.47 | 22.25 | 22.76 | 298,324 | -0.02(-0.09%) |
Oct 27, 2023 | 23.50 | 24.30 | 22.25 | 22.78 | 369,145 | -1.28(-5.32%) |
Oct 26, 2023 | 24.69 | 24.69 | 23.86 | 24.06 | 175,115 | -0.73(-2.94%) |
Oct 25, 2023 | 25.00 | 25.26 | 24.52 | 24.79 | 177,708 | -0.38(-1.51%) |
Oct 24, 2023 | 24.68 | 25.46 | 24.50 | 25.17 | 238,486 | +0.56(+2.28%) |
Oct 23, 2023 | 25.55 | 25.59 | 24.58 | 24.61 | 249,666 | -1.08(-4.20%) |
Oct 20, 2023 | 26.49 | 26.49 | 25.60 | 25.69 | 215,807 | -0.72(-2.73%) |
Oct 19, 2023 | 26.05 | 26.75 | 25.97 | 26.41 | 178,776 | +0.18(+0.69%) |
Oct 18, 2023 | 26.16 | 26.33 | 25.98 | 26.23 | 127,103 | +0.10(+0.38%) |
Oct 17, 2023 | 25.70 | 26.46 | 25.70 | 26.13 | 163,866 | +0.24(+0.93%) |
Oct 16, 2023 | 26.16 | 26.23 | 25.74 | 25.89 | 118,107 | -0.08(-0.31%) |
Oct 13, 2023 | 25.95 | 26.25 | 25.81 | 25.97 | 111,372 | +0.36(+1.41%) |
Oct 12, 2023 | 26.21 | 26.21 | 25.29 | 25.61 | 98,417 | -0.33(-1.27%) |
Oct 11, 2023 | 25.48 | 25.95 | 25.42 | 25.94 | 147,942 | +0.17(+0.66%) |
Oct 10, 2023 | 25.73 | 25.91 | 25.58 | 25.77 | 111,732 | +0.00(+0.00%) |
Oct 09, 2023 | 25.63 | 26.11 | 25.60 | 25.77 | 116,102 | +0.69(+2.75%) |
Oct 06, 2023 | 25.28 | 25.84 | 25.04 | 25.08 | 143,109 | -0.22(-0.87%) |
Oct 05, 2023 | 25.47 | 26.03 | 25.14 | 25.30 | 233,026 | -0.39(-1.52%) |
Oct 04, 2023 | 26.58 | 26.58 | 25.55 | 25.69 | 194,798 | -1.37(-5.06%) |
Oct 03, 2023 | 26.69 | 27.23 | 26.57 | 27.06 | 113,722 | +0.39(+1.46%) |
Oct 02, 2023 | 28.08 | 28.11 | 26.30 | 26.67 | 213,638 | -1.50(-5.32%) |
Sep 29, 2023 | 28.79 | 28.87 | 27.74 | 28.17 | 206,142 | -0.71(-2.46%) |
Sep 28, 2023 | 29.35 | 29.50 | 28.48 | 28.88 | 357,301 | -0.53(-1.80%) |
Sep 27, 2023 | 28.47 | 29.51 | 28.37 | 29.41 | 187,507 | +1.35(+4.81%) |
Sep 26, 2023 | 27.28 | 28.15 | 27.22 | 28.06 | 264,851 | +0.58(+2.11%) |
Sep 25, 2023 | 27.60 | 27.52 | 27.23 | 27.48 | 203,477 | -0.21(-0.76%) |
Sep 22, 2023 | 28.01 | 28.35 | 27.65 | 27.69 | 148,609 | -0.22(-0.79%) |
Sep 21, 2023 | 28.64 | 28.68 | 27.84 | 27.91 | 166,193 | -0.70(-2.45%) |
Sep 20, 2023 | 28.01 | 28.89 | 28.01 | 28.61 | 215,190 | +0.59(+2.11%) |
Sep 19, 2023 | 29.00 | 29.00 | 28.01 | 28.02 | 93,706 | -0.78(-2.71%) |
Sep 18, 2023 | 29.23 | 29.36 | 28.63 | 28.80 | 162,978 | -0.11(-0.38%) |
Sep 15, 2023 | 29.33 | 29.78 | 28.54 | 28.91 | 1,041,926 | -0.36(-1.23%) |
Sep 14, 2023 | 29.92 | 30.12 | 29.13 | 29.27 | 191,636 | -0.16(-0.54%) |
Sep 13, 2023 | 30.57 | 30.77 | 29.19 | 29.43 | 319,867 | -1.10(-3.60%) |
Sep 12, 2023 | 29.43 | 30.93 | 29.43 | 30.53 | 401,840 | +1.42(+4.88%) |
Sep 11, 2023 | 29.17 | 29.33 | 28.73 | 29.11 | 356,397 | -0.09(-0.31%) |
Sep 08, 2023 | 29.22 | 29.59 | 29.13 | 29.20 | 162,806 | -0.12(-0.41%) |
Sep 07, 2023 | 28.50 | 29.65 | 28.49 | 29.32 | 337,717 | +0.22(+0.76%) |
Sep 06, 2023 | 28.60 | 29.41 | 28.46 | 29.10 | 217,321 | +0.52(+1.82%) |
Sep 05, 2023 | 28.68 | 28.96 | 28.03 | 28.58 | 234,873 | -0.18(-0.63%) |