Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 28.40 | 28.44 | 27.88 | 28.19 | 2,247,409 | -0.16(-0.56%) |
Dec 07, 2023 | 28.25 | 28.52 | 28.05 | 28.35 | 2,609,830 | +0.09(+0.32%) |
Dec 06, 2023 | 28.72 | 29.01 | 28.04 | 28.26 | 4,124,803 | -0.23(-0.81%) |
Dec 05, 2023 | 29.46 | 29.52 | 28.43 | 28.49 | 3,495,812 | -1.38(-4.62%) |
Dec 04, 2023 | 29.50 | 30.33 | 29.09 | 29.87 | 4,107,854 | +0.16(+0.54%) |
Dec 01, 2023 | 27.03 | 29.72 | 27.03 | 29.71 | 6,122,856 | +2.78(+10.32%) |
Nov 30, 2023 | 28.00 | 28.03 | 26.69 | 26.93 | 7,594,176 | -0.74(-2.67%) |
Nov 29, 2023 | 27.41 | 28.96 | 27.05 | 27.67 | 20,727,160 | +3.83(+16.07%) |
Nov 28, 2023 | 22.94 | 23.95 | 22.54 | 23.84 | 5,621,027 | +0.73(+3.16%) |
Nov 27, 2023 | 22.28 | 23.34 | 22.22 | 23.11 | 6,736,496 | -0.21(-0.90%) |
Nov 24, 2023 | 22.98 | 23.34 | 22.51 | 23.32 | 2,076,961 | +0.83(+3.69%) |
Nov 22, 2023 | 22.52 | 22.67 | 22.12 | 22.49 | 3,470,279 | -0.38(-1.66%) |
Nov 21, 2023 | 22.88 | 23.24 | 22.50 | 22.87 | 3,727,996 | -0.40(-1.72%) |
Nov 20, 2023 | 21.91 | 23.45 | 21.91 | 23.27 | 5,309,362 | +1.10(+4.96%) |
Nov 17, 2023 | 21.41 | 22.31 | 21.24 | 22.17 | 4,170,640 | +1.34(+6.43%) |
Nov 16, 2023 | 21.78 | 21.80 | 20.61 | 20.83 | 4,803,408 | -1.17(-5.32%) |
Nov 15, 2023 | 21.17 | 22.18 | 21.17 | 22.00 | 4,054,962 | +1.21(+5.82%) |
Nov 14, 2023 | 20.32 | 21.25 | 20.08 | 20.79 | 4,218,782 | +0.92(+4.63%) |
Nov 13, 2023 | 20.22 | 20.57 | 19.84 | 19.87 | 2,700,480 | -0.58(-2.84%) |
Nov 10, 2023 | 20.41 | 20.64 | 19.44 | 20.45 | 4,214,499 | +0.10(+0.49%) |
Nov 09, 2023 | 21.04 | 21.18 | 20.25 | 20.35 | 2,709,390 | -0.58(-2.77%) |
Nov 08, 2023 | 21.49 | 21.94 | 20.82 | 20.93 | 3,398,620 | -0.68(-3.15%) |
Nov 07, 2023 | 21.94 | 22.19 | 21.55 | 21.61 | 2,494,072 | -0.56(-2.53%) |
Nov 06, 2023 | 22.59 | 22.81 | 21.73 | 22.17 | 3,900,498 | -0.73(-3.19%) |
Nov 03, 2023 | 22.49 | 23.29 | 22.47 | 22.90 | 4,849,067 | +0.79(+3.57%) |
Nov 02, 2023 | 21.81 | 22.39 | 21.71 | 22.11 | 3,505,506 | +0.91(+4.29%) |
Nov 01, 2023 | 20.94 | 21.24 | 20.15 | 21.20 | 3,352,774 | +0.21(+1.00%) |
Oct 31, 2023 | 20.46 | 21.25 | 20.40 | 20.99 | 2,731,915 | +0.44(+2.14%) |
Oct 30, 2023 | 19.78 | 20.84 | 19.72 | 20.55 | 3,756,226 | +0.95(+4.85%) |
Oct 27, 2023 | 20.51 | 20.88 | 19.55 | 19.60 | 2,951,139 | -0.78(-3.83%) |
Oct 26, 2023 | 20.51 | 20.77 | 20.04 | 20.38 | 3,410,672 | +0.19(+0.94%) |
Oct 25, 2023 | 20.32 | 20.62 | 20.08 | 20.19 | 2,466,938 | -0.12(-0.59%) |
Oct 24, 2023 | 20.00 | 21.09 | 19.84 | 20.31 | 4,289,488 | -0.20(-0.98%) |
Oct 23, 2023 | 21.47 | 21.59 | 20.45 | 20.51 | 3,947,461 | -1.15(-5.31%) |
Oct 20, 2023 | 21.89 | 22.09 | 21.38 | 21.66 | 3,490,514 | -0.18(-0.82%) |
Oct 19, 2023 | 20.60 | 22.33 | 20.60 | 21.84 | 5,509,200 | -0.10(-0.46%) |
Oct 18, 2023 | 21.77 | 22.08 | 21.49 | 21.94 | 2,198,842 | -0.03(-0.14%) |
Oct 17, 2023 | 21.60 | 22.71 | 21.50 | 21.97 | 4,225,750 | +0.17(+0.78%) |
Oct 16, 2023 | 21.07 | 21.92 | 21.02 | 21.80 | 3,390,126 | +0.94(+4.51%) |
Oct 13, 2023 | 20.88 | 21.20 | 20.62 | 20.86 | 3,402,354 | +0.01(+0.05%) |
Oct 12, 2023 | 20.66 | 21.09 | 20.45 | 20.85 | 3,024,620 | +0.27(+1.31%) |
Oct 11, 2023 | 20.32 | 20.86 | 20.32 | 20.58 | 3,045,538 | -0.07(-0.33%) |
Oct 10, 2023 | 20.32 | 20.93 | 20.25 | 20.65 | 3,846,322 | +0.33(+1.64%) |
Oct 09, 2023 | 19.18 | 20.35 | 19.15 | 20.32 | 4,877,586 | +0.90(+4.65%) |
Oct 06, 2023 | 18.59 | 19.50 | 18.49 | 19.41 | 5,431,507 | +0.75(+3.99%) |
Oct 05, 2023 | 17.77 | 18.71 | 17.73 | 18.67 | 4,105,728 | +0.49(+2.70%) |
Oct 04, 2023 | 17.76 | 18.29 | 17.72 | 18.18 | 3,057,505 | +0.45(+2.55%) |
Oct 03, 2023 | 17.69 | 17.90 | 17.32 | 17.73 | 4,275,230 | -0.25(-1.36%) |