Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.39 | 20.60 | 20.29 | 20.60 | 1,415,165 | +0.25(+1.22%) |
Nov 29, 2023 | 20.50 | 20.58 | 20.26 | 20.35 | 1,160,347 | -0.21(-1.00%) |
Nov 28, 2023 | 20.67 | 20.68 | 20.50 | 20.56 | 1,155,708 | -0.18(-0.85%) |
Nov 27, 2023 | 21.01 | 21.04 | 20.71 | 20.73 | 1,004,484 | -0.22(-1.03%) |
Nov 24, 2023 | 20.81 | 21.11 | 20.81 | 20.95 | 528,888 | +0.12(+0.56%) |
Nov 22, 2023 | 20.65 | 20.99 | 20.55 | 20.83 | 2,377,466 | +0.33(+1.62%) |
Nov 21, 2023 | 20.59 | 20.65 | 20.37 | 20.50 | 1,319,919 | -0.04(-0.19%) |
Nov 20, 2023 | 20.38 | 20.64 | 20.26 | 20.54 | 1,444,388 | +0.06(+0.29%) |
Nov 17, 2023 | 20.44 | 20.56 | 20.19 | 20.48 | 1,421,359 | +0.08(+0.38%) |
Nov 16, 2023 | 20.66 | 20.66 | 20.36 | 20.40 | 971,385 | -0.25(-1.23%) |
Nov 15, 2023 | 20.72 | 20.85 | 20.62 | 20.66 | 1,347,299 | -0.01(-0.05%) |
Nov 14, 2023 | 20.27 | 20.66 | 20.27 | 20.66 | 1,555,964 | +0.44(+2.18%) |
Nov 13, 2023 | 20.22 | 20.56 | 20.13 | 20.22 | 2,210,847 | +0.03(+0.15%) |
Nov 10, 2023 | 20.31 | 20.31 | 19.23 | 20.20 | 4,799,626 | -1.50(-6.90%) |
Nov 09, 2023 | 21.82 | 21.82 | 21.55 | 21.69 | 1,517,962 | +0.01(+0.05%) |
Nov 08, 2023 | 21.60 | 21.77 | 21.58 | 21.68 | 1,101,868 | +0.07(+0.32%) |
Nov 07, 2023 | 21.64 | 21.78 | 21.58 | 21.61 | 836,132 | -0.03(-0.14%) |
Nov 06, 2023 | 21.70 | 21.78 | 21.55 | 21.64 | 1,092,547 | -0.15(-0.67%) |
Nov 03, 2023 | 21.97 | 22.03 | 21.77 | 21.79 | 1,267,252 | -0.03(-0.13%) |
Nov 02, 2023 | 21.57 | 21.91 | 21.53 | 21.82 | 855,913 | +0.37(+1.73%) |
Nov 01, 2023 | 21.42 | 21.66 | 21.35 | 21.45 | 1,404,027 | -0.02(-0.09%) |
Oct 31, 2023 | 21.51 | 21.54 | 21.32 | 21.47 | 1,690,602 | +0.05(+0.23%) |
Oct 30, 2023 | 21.27 | 21.44 | 21.18 | 21.42 | 1,344,737 | +0.22(+1.02%) |
Oct 27, 2023 | 21.09 | 21.33 | 21.03 | 21.20 | 1,854,558 | +0.07(+0.32%) |
Oct 26, 2023 | 21.04 | 21.17 | 20.91 | 21.13 | 1,391,761 | +0.12(+0.56%) |
Oct 25, 2023 | 20.52 | 21.10 | 20.52 | 21.02 | 1,994,760 | +0.49(+2.38%) |
Oct 24, 2023 | 20.34 | 20.54 | 20.26 | 20.53 | 955,071 | +0.24(+1.21%) |
Oct 23, 2023 | 20.37 | 20.52 | 20.19 | 20.28 | 1,492,618 | -0.14(-0.67%) |
Oct 20, 2023 | 20.53 | 20.66 | 20.36 | 20.42 | 1,454,771 | +0.00(+0.00%) |
Oct 19, 2023 | 20.44 | 20.64 | 20.39 | 20.42 | 1,307,949 | -0.07(-0.33%) |
Oct 18, 2023 | 20.50 | 20.70 | 20.45 | 20.49 | 975,266 | -0.01(-0.05%) |
Oct 17, 2023 | 20.12 | 20.60 | 20.12 | 20.50 | 1,754,087 | +0.29(+1.45%) |
Oct 16, 2023 | 20.23 | 20.33 | 20.11 | 20.20 | 1,278,961 | +0.10(+0.49%) |
Oct 13, 2023 | 20.06 | 20.20 | 19.97 | 20.11 | 1,821,293 | +0.17(+0.83%) |
Oct 12, 2023 | 20.87 | 20.87 | 19.81 | 19.94 | 3,047,786 | -0.92(-4.41%) |
Oct 11, 2023 | 21.20 | 21.24 | 20.77 | 20.86 | 1,561,442 | -0.32(-1.53%) |
Oct 10, 2023 | 21.18 | 21.27 | 21.06 | 21.18 | 1,341,847 | +0.08(+0.37%) |
Oct 09, 2023 | 20.91 | 21.14 | 20.85 | 21.11 | 1,041,490 | +0.11(+0.51%) |
Oct 06, 2023 | 21.04 | 21.08 | 20.54 | 21.00 | 1,262,317 | -0.17(-0.79%) |
Oct 05, 2023 | 21.59 | 21.64 | 21.13 | 21.16 | 1,274,905 | -0.40(-1.86%) |
Oct 04, 2023 | 21.23 | 21.60 | 21.01 | 21.57 | 1,797,674 | +0.33(+1.57%) |
Oct 03, 2023 | 21.31 | 21.39 | 21.15 | 21.23 | 1,250,883 | -0.19(-0.87%) |
Oct 02, 2023 | 21.70 | 21.71 | 21.21 | 21.42 | 1,202,082 | -0.29(-1.35%) |
Sep 29, 2023 | 21.83 | 21.92 | 21.69 | 21.71 | 1,222,612 | -0.08(-0.36%) |
Sep 28, 2023 | 21.78 | 21.87 | 21.66 | 21.79 | 1,811,514 | +0.04(+0.18%) |
Sep 27, 2023 | 22.14 | 22.19 | 21.61 | 21.75 | 1,302,599 | -0.37(-1.68%) |
Sep 26, 2023 | 22.21 | 22.29 | 22.08 | 22.12 | 854,562 | -0.10(-0.44%) |
Sep 25, 2023 | 22.44 | 22.31 | 22.21 | 22.22 | 879,219 | -0.22(-0.96%) |
Sep 22, 2023 | 22.73 | 22.78 | 22.43 | 22.44 | 891,367 | -0.26(-1.16%) |
Sep 21, 2023 | 22.78 | 23.00 | 22.67 | 22.70 | 1,411,128 | -0.13(-0.56%) |
Sep 20, 2023 | 22.69 | 22.92 | 22.60 | 22.83 | 1,121,893 | +0.23(+1.00%) |
Sep 19, 2023 | 22.76 | 22.87 | 22.59 | 22.60 | 1,327,326 | -0.16(-0.69%) |
Sep 18, 2023 | 22.56 | 22.82 | 22.36 | 22.76 | 1,546,137 | +0.34(+1.53%) |
Sep 15, 2023 | 22.50 | 22.74 | 22.35 | 22.42 | 3,599,130 | -0.21(-0.91%) |
Sep 14, 2023 | 22.45 | 22.65 | 22.42 | 22.62 | 1,510,404 | +0.20(+0.87%) |
Sep 13, 2023 | 22.67 | 22.67 | 22.38 | 22.43 | 1,167,279 | -0.18(-0.78%) |
Sep 12, 2023 | 22.98 | 22.98 | 22.53 | 22.60 | 1,012,721 | -0.29(-1.28%) |
Sep 11, 2023 | 22.61 | 23.12 | 22.54 | 22.90 | 1,517,004 | +0.32(+1.43%) |
Sep 08, 2023 | 22.56 | 22.58 | 22.29 | 22.57 | 2,127,165 | +0.06(+0.26%) |
Sep 07, 2023 | 22.15 | 22.60 | 22.10 | 22.52 | 2,914,358 | +0.43(+1.95%) |
Sep 06, 2023 | 22.19 | 22.21 | 22.00 | 22.08 | 1,662,220 | -0.11(-0.48%) |
Sep 05, 2023 | 22.45 | 22.61 | 22.14 | 22.19 | 1,415,358 | -0.36(-1.61%) |