Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 20.85 | 21.80 | 20.81 | 21.29 | 4,962,055 | +0.48(+2.31%) |
Dec 08, 2023 | 19.80 | 21.20 | 19.27 | 20.81 | 17,560,972 | -4.09(-16.43%) |
Dec 07, 2023 | 25.00 | 25.35 | 24.56 | 24.90 | 4,541,654 | -0.01(-0.04%) |
Dec 06, 2023 | 25.07 | 25.49 | 24.82 | 24.91 | 3,279,346 | +0.02(+0.08%) |
Dec 05, 2023 | 24.15 | 25.33 | 24.12 | 24.89 | 5,663,320 | +0.74(+3.06%) |
Dec 04, 2023 | 23.88 | 24.50 | 23.45 | 24.15 | 3,537,389 | +0.13(+0.54%) |
Dec 01, 2023 | 21.48 | 24.04 | 21.48 | 24.02 | 4,504,126 | +2.60(+12.14%) |
Nov 30, 2023 | 21.89 | 21.93 | 21.36 | 21.42 | 1,843,425 | -0.27(-1.24%) |
Nov 29, 2023 | 21.57 | 21.94 | 21.54 | 21.69 | 1,605,030 | +0.40(+1.88%) |
Nov 28, 2023 | 20.70 | 21.40 | 20.50 | 21.29 | 1,825,257 | +0.30(+1.43%) |
Nov 27, 2023 | 21.09 | 21.46 | 20.93 | 20.99 | 1,117,784 | -0.31(-1.46%) |
Nov 24, 2023 | 20.87 | 21.30 | 20.73 | 21.30 | 571,218 | +0.41(+1.96%) |
Nov 22, 2023 | 21.39 | 21.54 | 20.86 | 20.89 | 1,297,104 | -0.28(-1.32%) |
Nov 21, 2023 | 20.85 | 21.27 | 20.80 | 21.17 | 2,132,788 | +0.14(+0.67%) |
Nov 20, 2023 | 20.72 | 21.21 | 20.42 | 21.03 | 1,294,360 | +0.28(+1.35%) |
Nov 17, 2023 | 20.66 | 20.96 | 20.41 | 20.75 | 1,385,086 | +0.18(+0.88%) |
Nov 16, 2023 | 20.74 | 20.74 | 20.09 | 20.57 | 1,290,149 | -0.31(-1.48%) |
Nov 15, 2023 | 20.61 | 21.59 | 20.47 | 20.88 | 3,271,975 | +0.42(+2.05%) |
Nov 14, 2023 | 20.20 | 20.75 | 19.94 | 20.46 | 3,269,736 | +0.53(+2.66%) |
Nov 13, 2023 | 20.05 | 20.24 | 19.88 | 19.93 | 1,021,591 | -0.24(-1.19%) |
Nov 10, 2023 | 19.58 | 20.17 | 19.39 | 20.17 | 1,009,962 | +0.57(+2.91%) |
Nov 09, 2023 | 20.34 | 20.45 | 19.57 | 19.60 | 988,238 | -0.69(-3.40%) |
Nov 08, 2023 | 20.51 | 20.51 | 20.19 | 20.29 | 1,375,428 | -0.11(-0.54%) |
Nov 07, 2023 | 20.05 | 21.00 | 19.82 | 20.40 | 3,971,939 | +1.06(+5.48%) |
Nov 06, 2023 | 19.87 | 19.95 | 19.05 | 19.34 | 1,991,175 | -0.34(-1.73%) |
Nov 03, 2023 | 19.29 | 19.88 | 19.23 | 19.68 | 2,906,630 | +0.48(+2.50%) |
Nov 02, 2023 | 19.56 | 19.75 | 18.91 | 19.20 | 3,085,418 | -0.41(-2.09%) |
Nov 01, 2023 | 19.74 | 19.84 | 19.32 | 19.61 | 1,415,945 | -0.08(-0.41%) |
Oct 31, 2023 | 19.68 | 19.91 | 19.33 | 19.69 | 1,243,733 | +0.04(+0.20%) |
Oct 30, 2023 | 19.82 | 19.84 | 19.32 | 19.65 | 1,110,221 | +0.06(+0.31%) |
Oct 27, 2023 | 20.05 | 20.16 | 19.50 | 19.59 | 1,194,520 | -0.23(-1.16%) |
Oct 26, 2023 | 20.31 | 20.59 | 19.54 | 19.82 | 2,053,243 | -0.42(-2.08%) |
Oct 25, 2023 | 21.07 | 21.12 | 20.20 | 20.24 | 1,877,926 | -1.17(-5.46%) |
Oct 24, 2023 | 20.70 | 21.41 | 20.64 | 21.41 | 2,877,965 | +1.03(+5.05%) |
Oct 23, 2023 | 20.00 | 20.86 | 19.66 | 20.38 | 1,959,817 | +0.15(+0.74%) |
Oct 20, 2023 | 20.79 | 20.81 | 20.00 | 20.23 | 1,959,759 | -0.66(-3.16%) |
Oct 19, 2023 | 21.15 | 21.48 | 20.87 | 20.89 | 1,519,131 | -0.19(-0.90%) |
Oct 18, 2023 | 21.71 | 21.81 | 20.97 | 21.08 | 1,512,571 | -0.71(-3.26%) |
Oct 17, 2023 | 21.73 | 22.22 | 21.54 | 21.79 | 1,457,857 | -0.19(-0.86%) |
Oct 16, 2023 | 21.49 | 22.13 | 21.23 | 21.98 | 2,142,561 | +0.68(+3.19%) |
Oct 13, 2023 | 21.41 | 21.76 | 21.13 | 21.30 | 1,986,424 | -0.16(-0.75%) |
Oct 12, 2023 | 22.20 | 22.20 | 21.17 | 21.46 | 2,687,319 | -1.03(-4.58%) |
Oct 11, 2023 | 22.40 | 22.55 | 21.82 | 22.49 | 2,502,392 | +0.27(+1.24%) |
Oct 10, 2023 | 21.69 | 22.75 | 21.51 | 22.21 | 3,390,724 | +0.41(+1.90%) |
Oct 09, 2023 | 21.91 | 22.04 | 21.59 | 21.80 | 2,305,430 | -0.45(-2.02%) |
Oct 06, 2023 | 22.01 | 22.51 | 21.86 | 22.25 | 3,971,622 | -0.10(-0.45%) |
Oct 05, 2023 | 22.88 | 22.88 | 22.14 | 22.35 | 1,788,623 | -0.49(-2.15%) |
Oct 04, 2023 | 23.02 | 23.30 | 22.61 | 22.84 | 1,162,725 | +0.09(+0.40%) |
Oct 03, 2023 | 23.04 | 23.21 | 22.36 | 22.75 | 1,914,385 | -0.57(-2.44%) |