Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.80 | 19.56 | 17.74 | 17.99 | 1,789,865 | +0.17(+0.93%) |
Nov 29, 2023 | 17.63 | 19.20 | 17.11 | 17.83 | 1,176,941 | +0.32(+1.84%) |
Nov 28, 2023 | 18.24 | 18.93 | 16.88 | 17.50 | 2,388,693 | -1.24(-6.62%) |
Nov 27, 2023 | 20.45 | 20.88 | 17.90 | 18.74 | 2,464,364 | -1.74(-8.50%) |
Nov 24, 2023 | 22.08 | 22.31 | 20.29 | 20.48 | 754,512 | -1.81(-8.11%) |
Nov 22, 2023 | 23.27 | 23.44 | 21.25 | 22.29 | 1,249,895 | -1.06(-4.52%) |
Nov 21, 2023 | 24.04 | 24.61 | 23.30 | 23.35 | 771,682 | -1.03(-4.21%) |
Nov 20, 2023 | 21.51 | 24.60 | 21.26 | 24.38 | 1,700,034 | +2.99(+13.99%) |
Nov 17, 2023 | 20.03 | 22.38 | 20.00 | 21.38 | 1,526,985 | +0.81(+3.94%) |
Nov 16, 2023 | 22.41 | 22.72 | 20.10 | 20.57 | 1,699,177 | -2.09(-9.23%) |
Nov 15, 2023 | 22.64 | 23.54 | 21.37 | 22.66 | 1,463,887 | +0.07(+0.33%) |
Nov 14, 2023 | 21.10 | 23.24 | 20.77 | 22.59 | 2,325,028 | +2.04(+9.95%) |
Nov 13, 2023 | 23.91 | 23.91 | 15.54 | 20.54 | 8,847,263 | -3.35(-14.02%) |
Nov 10, 2023 | 27.91 | 28.24 | 23.89 | 23.90 | 2,286,933 | -4.17(-14.87%) |
Nov 09, 2023 | 29.42 | 30.15 | 27.90 | 28.07 | 1,077,978 | -0.47(-1.64%) |
Nov 08, 2023 | 29.68 | 31.26 | 25.20 | 28.53 | 3,108,971 | -3.93(-12.10%) |
Nov 07, 2023 | 30.76 | 33.69 | 29.40 | 32.46 | 1,958,566 | +2.09(+6.88%) |
Nov 06, 2023 | 38.85 | 38.85 | 29.96 | 30.37 | 1,537,762 | -8.42(-21.70%) |
Nov 03, 2023 | 37.39 | 39.67 | 37.24 | 38.79 | 323,450 | +1.99(+5.40%) |
Nov 02, 2023 | 34.95 | 37.41 | 34.95 | 36.80 | 351,195 | +2.81(+8.26%) |
Nov 01, 2023 | 33.50 | 34.38 | 33.11 | 34.00 | 157,316 | +0.20(+0.58%) |
Oct 31, 2023 | 33.90 | 34.33 | 33.38 | 33.80 | 147,159 | -0.07(-0.19%) |
Oct 30, 2023 | 34.31 | 34.58 | 33.33 | 33.86 | 172,653 | +0.27(+0.81%) |
Oct 27, 2023 | 33.42 | 33.87 | 32.76 | 33.59 | 358,927 | +0.72(+2.19%) |
Oct 26, 2023 | 33.66 | 34.32 | 32.57 | 32.88 | 305,500 | -0.72(-2.14%) |
Oct 25, 2023 | 35.24 | 36.36 | 33.55 | 33.59 | 288,573 | -2.10(-5.88%) |
Oct 24, 2023 | 36.23 | 36.60 | 35.19 | 35.69 | 247,863 | +0.07(+0.18%) |
Oct 23, 2023 | 35.37 | 36.35 | 34.40 | 35.63 | 307,624 | +0.14(+0.39%) |
Oct 20, 2023 | 36.12 | 36.66 | 35.19 | 35.49 | 372,714 | -0.59(-1.63%) |
Oct 19, 2023 | 37.73 | 37.81 | 36.00 | 36.08 | 202,686 | -1.72(-4.54%) |
Oct 18, 2023 | 38.57 | 38.57 | 37.68 | 37.79 | 232,932 | -1.42(-3.62%) |
Oct 17, 2023 | 38.34 | 39.51 | 38.28 | 39.21 | 221,977 | +0.53(+1.38%) |
Oct 16, 2023 | 37.84 | 38.87 | 37.28 | 38.68 | 220,283 | +1.53(+4.12%) |
Oct 13, 2023 | 37.92 | 38.48 | 35.99 | 37.15 | 281,401 | -0.65(-1.73%) |
Oct 12, 2023 | 40.11 | 40.16 | 37.59 | 37.80 | 137,598 | -2.43(-6.03%) |
Oct 11, 2023 | 40.04 | 40.52 | 39.47 | 40.23 | 144,876 | +0.39(+0.98%) |
Oct 10, 2023 | 38.91 | 40.17 | 38.77 | 39.84 | 192,194 | +1.18(+3.04%) |
Oct 09, 2023 | 36.79 | 38.92 | 36.79 | 38.66 | 203,802 | +1.66(+4.49%) |
Oct 06, 2023 | 36.67 | 37.78 | 35.96 | 37.00 | 244,909 | -0.11(-0.30%) |
Oct 05, 2023 | 36.15 | 37.26 | 35.61 | 37.11 | 194,520 | +0.78(+2.16%) |
Oct 04, 2023 | 35.02 | 36.41 | 33.99 | 36.33 | 264,774 | +1.65(+4.76%) |
Oct 03, 2023 | 35.18 | 35.85 | 34.37 | 34.68 | 337,209 | -0.97(-2.72%) |
Oct 02, 2023 | 38.12 | 38.62 | 35.31 | 35.65 | 505,295 | -2.61(-6.83%) |
Sep 29, 2023 | 39.60 | 39.92 | 38.21 | 38.26 | 164,002 | -0.78(-2.01%) |
Sep 28, 2023 | 38.86 | 39.81 | 38.32 | 39.05 | 211,689 | +0.21(+0.55%) |
Sep 27, 2023 | 38.24 | 39.08 | 38.13 | 38.83 | 195,010 | +1.02(+2.69%) |
Sep 26, 2023 | 39.13 | 39.48 | 37.69 | 37.81 | 299,626 | -1.54(-3.91%) |
Sep 25, 2023 | 37.07 | 39.40 | 38.80 | 39.35 | 262,465 | +2.03(+5.43%) |
Sep 22, 2023 | 39.89 | 40.14 | 36.48 | 37.33 | 875,825 | -2.64(-6.61%) |
Sep 21, 2023 | 40.91 | 40.95 | 39.44 | 39.97 | 366,518 | -1.51(-3.65%) |
Sep 20, 2023 | 41.76 | 42.66 | 41.43 | 41.48 | 137,274 | +0.05(+0.11%) |
Sep 19, 2023 | 41.96 | 42.56 | 41.41 | 41.43 | 215,388 | -0.51(-1.22%) |
Sep 18, 2023 | 42.63 | 42.65 | 41.59 | 41.95 | 175,179 | -0.75(-1.75%) |
Sep 15, 2023 | 42.48 | 42.79 | 41.63 | 42.69 | 507,714 | +0.03(+0.07%) |
Sep 14, 2023 | 42.18 | 42.99 | 42.05 | 42.67 | 264,735 | +1.05(+2.53%) |
Sep 13, 2023 | 42.69 | 42.75 | 41.61 | 41.61 | 347,255 | -1.01(-2.37%) |
Sep 12, 2023 | 43.76 | 44.04 | 42.54 | 42.62 | 284,493 | -1.34(-3.06%) |
Sep 11, 2023 | 43.89 | 44.47 | 43.42 | 43.96 | 179,515 | +0.54(+1.25%) |
Sep 08, 2023 | 43.89 | 44.79 | 43.26 | 43.42 | 130,812 | -0.50(-1.15%) |
Sep 07, 2023 | 44.19 | 44.73 | 43.78 | 43.93 | 156,241 | -0.46(-1.03%) |
Sep 06, 2023 | 45.70 | 46.70 | 44.34 | 44.38 | 181,854 | -1.46(-3.18%) |
Sep 05, 2023 | 47.21 | 47.49 | 45.61 | 45.84 | 231,938 | -1.89(-3.95%) |