Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.82 | 21.00 | 19.84 | 20.27 | 4,604 | -0.43(-2.10%) |
Nov 29, 2023 | 18.77 | 21.90 | 18.77 | 20.70 | 13,053 | +1.35(+6.98%) |
Nov 28, 2023 | 19.80 | 20.46 | 18.16 | 19.35 | 6,239 | -0.15(-0.77%) |
Nov 27, 2023 | 18.90 | 20.14 | 18.07 | 19.50 | 8,740 | +0.57(+3.01%) |
Nov 24, 2023 | 18.41 | 20.40 | 15.96 | 18.93 | 16,184 | +0.04(+0.24%) |
Nov 22, 2023 | 19.50 | 19.65 | 18.54 | 18.89 | 22,303 | -1.21(-6.04%) |
Nov 21, 2023 | 20.41 | 20.67 | 19.50 | 20.10 | 7,100 | -0.52(-2.55%) |
Nov 20, 2023 | 19.50 | 20.85 | 19.43 | 20.62 | 14,724 | +0.61(+3.07%) |
Nov 17, 2023 | 20.13 | 20.48 | 19.35 | 20.01 | 7,343 | -0.10(-0.52%) |
Nov 16, 2023 | 20.85 | 22.95 | 19.09 | 20.11 | 19,344 | -0.26(-1.25%) |
Nov 15, 2023 | 23.10 | 23.10 | 19.95 | 20.37 | 23,611 | -2.34(-10.30%) |
Nov 14, 2023 | 22.26 | 23.64 | 21.09 | 22.71 | 21,153 | +0.45(+2.02%) |
Nov 13, 2023 | 23.40 | 23.85 | 20.75 | 22.26 | 20,470 | +0.51(+2.34%) |
Nov 10, 2023 | 24.00 | 24.12 | 21.69 | 21.75 | 28,436 | -5.10(-18.99%) |
Nov 09, 2023 | 22.36 | 33.72 | 20.46 | 26.85 | 160,882 | +5.40(+25.17%) |
Nov 08, 2023 | 22.05 | 22.47 | 19.65 | 21.45 | 15,043 | +0.07(+0.35%) |
Nov 07, 2023 | 22.50 | 22.84 | 21.15 | 21.38 | 3,487 | -0.23(-1.04%) |
Nov 06, 2023 | 23.62 | 23.62 | 20.25 | 21.60 | 10,137 | -0.96(-4.26%) |
Nov 03, 2023 | 22.21 | 23.62 | 21.89 | 22.56 | 8,241 | +0.79(+3.65%) |
Nov 02, 2023 | 22.35 | 22.38 | 21.00 | 21.77 | 6,311 | -0.73(-3.27%) |
Nov 01, 2023 | 23.28 | 23.71 | 20.25 | 22.50 | 8,034 | -0.52(-2.28%) |
Oct 31, 2023 | 23.97 | 24.45 | 22.80 | 23.02 | 6,366 | -0.05(-0.20%) |
Oct 30, 2023 | 23.85 | 24.60 | 22.80 | 23.07 | 7,102 | -1.98(-7.90%) |
Oct 27, 2023 | 26.36 | 26.36 | 23.14 | 25.05 | 11,037 | -1.38(-5.22%) |
Oct 26, 2023 | 24.93 | 27.32 | 24.45 | 26.43 | 13,549 | +0.75(+2.92%) |
Oct 25, 2023 | 26.68 | 26.95 | 24.68 | 25.68 | 16,651 | -1.70(-6.19%) |
Oct 24, 2023 | 31.59 | 33.45 | 26.34 | 27.38 | 136,908 | -0.23(-0.82%) |
Oct 23, 2023 | 27.00 | 28.34 | 25.05 | 27.60 | 63,909 | -0.40(-1.45%) |
Oct 20, 2023 | 29.85 | 30.39 | 27.75 | 28.00 | 8,604 | -2.67(-8.70%) |
Oct 19, 2023 | 32.28 | 32.28 | 28.68 | 30.68 | 13,195 | -2.18(-6.62%) |
Oct 18, 2023 | 34.50 | 36.90 | 31.73 | 32.85 | 25,748 | -1.50(-4.37%) |
Oct 17, 2023 | 47.70 | 48.75 | 33.33 | 34.35 | 126,279 | -2.85(-7.66%) |
Oct 16, 2023 | 63.75 | 73.50 | 36.08 | 37.20 | 31,307 | -25.00(-40.20%) |
Oct 13, 2023 | 63.75 | 63.75 | 61.50 | 62.20 | 893 | -0.81(-1.29%) |
Oct 12, 2023 | 61.50 | 67.45 | 57.77 | 63.02 | 7,138 | +3.02(+5.03%) |
Oct 11, 2023 | 64.50 | 64.81 | 58.50 | 60.00 | 1,120 | -4.81(-7.43%) |
Oct 10, 2023 | 65.62 | 65.62 | 64.65 | 64.81 | 326 | -0.23(-0.35%) |
Oct 09, 2023 | 64.89 | 66.00 | 61.80 | 65.04 | 888 | -5.46(-7.74%) |
Oct 06, 2023 | 73.47 | 74.97 | 70.50 | 70.50 | 557 | -1.52(-2.10%) |
Oct 05, 2023 | 75.00 | 75.00 | 70.52 | 72.02 | 884 | -1.50(-2.04%) |
Oct 04, 2023 | 79.50 | 79.50 | 70.52 | 73.52 | 961 | -5.67(-7.16%) |
Oct 03, 2023 | 81.31 | 85.11 | 73.95 | 79.19 | 1,025 | -2.13(-2.62%) |
Oct 02, 2023 | 85.47 | 85.50 | 81.22 | 81.31 | 610 | -7.19(-8.12%) |
Sep 29, 2023 | 90.17 | 96.69 | 88.50 | 88.50 | 515 | -3.00(-3.28%) |
Sep 28, 2023 | 89.92 | 92.55 | 87.30 | 91.50 | 215 | +4.50(+5.17%) |
Sep 27, 2023 | 86.85 | 90.00 | 85.55 | 87.00 | 367 | +1.45(+1.70%) |
Sep 26, 2023 | 92.25 | 93.00 | 85.55 | 85.55 | 137 | -3.73(-4.18%) |
Sep 25, 2023 | 90.00 | 94.48 | 89.28 | 89.28 | 760 | +0.03(+0.03%) |
Sep 22, 2023 | 97.50 | 102.00 | 88.83 | 89.25 | 1,164 | -7.41(-7.67%) |
Sep 21, 2023 | 99.02 | 103.12 | 96.00 | 96.66 | 220 | -3.84(-3.82%) |
Sep 20, 2023 | 99.81 | 102.00 | 96.81 | 100.50 | 499 | +0.00(+0.00%) |
Sep 19, 2023 | 103.50 | 103.78 | 97.80 | 100.50 | 518 | -3.30(-3.18%) |
Sep 18, 2023 | 106.50 | 109.35 | 98.25 | 103.80 | 733 | -4.20(-3.89%) |
Sep 15, 2023 | 108.00 | 112.09 | 102.00 | 108.00 | 1,820 | -1.47(-1.34%) |
Sep 14, 2023 | 100.50 | 117.00 | 98.25 | 109.47 | 6,303 | +11.22(+11.42%) |
Sep 13, 2023 | 102.00 | 102.00 | 97.16 | 98.25 | 622 | -0.45(-0.46%) |
Sep 12, 2023 | 96.70 | 99.90 | 94.92 | 98.70 | 725 | -0.90(-0.90%) |
Sep 11, 2023 | 102.00 | 106.35 | 96.00 | 99.60 | 1,309 | -5.40(-5.14%) |
Sep 08, 2023 | 105.00 | 110.30 | 102.42 | 105.00 | 458 | +0.00(+0.00%) |
Sep 07, 2023 | 112.50 | 112.50 | 103.50 | 105.00 | 587 | -6.00(-5.41%) |
Sep 06, 2023 | 114.45 | 119.37 | 108.90 | 111.00 | 656 | -6.24(-5.32%) |
Sep 05, 2023 | 123.00 | 124.50 | 117.09 | 117.24 | 896 | -4.41(-3.63%) |