Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.67 | 22.67 | 22.28 | 22.77 | 411,533 | +0.14(+0.62%) |
Nov 29, 2023 | 22.70 | 23.16 | 22.49 | 22.63 | 275,902 | -0.01(-0.04%) |
Nov 28, 2023 | 22.45 | 22.71 | 22.40 | 22.64 | 250,423 | +0.14(+0.62%) |
Nov 27, 2023 | 22.63 | 22.98 | 22.44 | 22.50 | 364,167 | -0.28(-1.23%) |
Nov 24, 2023 | 22.41 | 22.86 | 22.13 | 22.78 | 90,655 | +0.19(+0.84%) |
Nov 22, 2023 | 23.05 | 23.24 | 22.56 | 22.59 | 187,690 | -0.21(-0.92%) |
Nov 21, 2023 | 22.78 | 23.00 | 22.55 | 22.80 | 238,231 | -0.11(-0.48%) |
Nov 20, 2023 | 22.65 | 23.07 | 22.25 | 22.91 | 310,353 | +0.26(+1.15%) |
Nov 17, 2023 | 22.70 | 22.92 | 22.30 | 22.65 | 292,980 | +0.08(+0.35%) |
Nov 16, 2023 | 21.81 | 22.59 | 21.54 | 22.57 | 433,274 | +0.56(+2.54%) |
Nov 15, 2023 | 22.45 | 22.88 | 21.88 | 22.01 | 583,769 | -0.42(-1.87%) |
Nov 14, 2023 | 21.89 | 22.43 | 21.61 | 22.43 | 551,332 | +1.25(+5.90%) |
Nov 13, 2023 | 20.84 | 21.31 | 20.61 | 21.18 | 342,061 | +0.12(+0.57%) |
Nov 10, 2023 | 20.69 | 21.27 | 20.55 | 21.06 | 695,761 | +0.54(+2.63%) |
Nov 09, 2023 | 21.31 | 21.32 | 20.38 | 20.52 | 550,226 | -0.86(-4.02%) |
Nov 08, 2023 | 21.40 | 21.89 | 21.15 | 21.38 | 519,545 | +0.02(+0.09%) |
Nov 07, 2023 | 20.65 | 21.47 | 20.61 | 21.36 | 452,538 | +0.55(+2.64%) |
Nov 06, 2023 | 20.83 | 21.97 | 20.37 | 20.81 | 1,277,311 | +0.80(+4.00%) |
Nov 03, 2023 | 19.74 | 20.04 | 19.21 | 20.01 | 760,746 | +0.61(+3.14%) |
Nov 02, 2023 | 19.00 | 21.24 | 18.03 | 19.40 | 1,124,570 | +1.80(+10.23%) |
Nov 01, 2023 | 18.05 | 18.05 | 17.32 | 17.60 | 220,050 | -0.35(-1.95%) |
Oct 31, 2023 | 17.57 | 18.06 | 17.46 | 17.95 | 240,803 | +0.40(+2.28%) |
Oct 30, 2023 | 18.34 | 18.34 | 17.40 | 17.55 | 251,905 | -0.72(-3.94%) |
Oct 27, 2023 | 18.57 | 18.59 | 18.08 | 18.27 | 376,707 | -0.27(-1.46%) |
Oct 26, 2023 | 18.12 | 18.85 | 18.12 | 18.54 | 425,085 | +0.41(+2.26%) |
Oct 25, 2023 | 18.14 | 18.60 | 17.89 | 18.13 | 211,887 | -0.21(-1.15%) |
Oct 24, 2023 | 18.12 | 18.69 | 18.09 | 18.34 | 310,612 | +0.31(+1.72%) |
Oct 23, 2023 | 17.90 | 18.30 | 17.65 | 18.03 | 233,171 | -0.02(-0.11%) |
Oct 20, 2023 | 18.86 | 18.86 | 17.82 | 18.05 | 419,145 | -0.71(-3.78%) |
Oct 19, 2023 | 18.10 | 18.93 | 17.39 | 18.76 | 368,773 | +0.68(+3.76%) |
Oct 18, 2023 | 18.45 | 18.45 | 17.28 | 18.08 | 677,334 | -0.47(-2.53%) |
Oct 17, 2023 | 17.59 | 18.82 | 17.50 | 18.55 | 834,021 | +0.97(+5.52%) |
Oct 16, 2023 | 16.71 | 17.61 | 16.80 | 17.58 | 175,615 | +0.89(+5.33%) |
Oct 13, 2023 | 17.13 | 17.13 | 16.49 | 16.69 | 174,564 | -0.34(-2.00%) |
Oct 12, 2023 | 17.23 | 17.27 | 16.95 | 17.03 | 246,159 | -0.14(-0.82%) |
Oct 11, 2023 | 17.36 | 17.41 | 17.03 | 17.17 | 175,429 | -0.18(-1.04%) |
Oct 10, 2023 | 17.70 | 17.90 | 17.32 | 17.35 | 162,371 | -0.26(-1.48%) |
Oct 09, 2023 | 17.48 | 17.79 | 17.29 | 17.61 | 228,098 | +0.05(+0.28%) |
Oct 06, 2023 | 16.99 | 17.58 | 16.51 | 17.56 | 596,223 | +0.41(+2.39%) |
Oct 05, 2023 | 17.15 | 17.29 | 16.80 | 17.15 | 175,193 | +0.00(+0.00%) |
Oct 04, 2023 | 17.21 | 17.48 | 16.74 | 17.15 | 129,246 | -0.04(-0.23%) |
Oct 03, 2023 | 17.75 | 17.75 | 17.01 | 17.19 | 174,014 | -0.67(-3.75%) |
Oct 02, 2023 | 18.17 | 18.20 | 17.75 | 17.86 | 233,197 | -0.36(-1.98%) |
Sep 29, 2023 | 18.13 | 18.60 | 18.10 | 18.22 | 279,873 | +0.12(+0.66%) |
Sep 28, 2023 | 17.97 | 18.37 | 17.54 | 18.10 | 216,542 | +0.03(+0.17%) |
Sep 27, 2023 | 17.68 | 18.10 | 17.52 | 18.07 | 232,204 | +0.55(+3.14%) |
Sep 26, 2023 | 17.54 | 17.75 | 17.31 | 17.52 | 190,159 | -0.11(-0.62%) |
Sep 25, 2023 | 17.56 | 17.66 | 17.53 | 17.63 | 256,147 | -0.01(-0.06%) |
Sep 22, 2023 | 17.61 | 17.86 | 17.49 | 17.64 | 236,145 | +0.09(+0.51%) |
Sep 21, 2023 | 18.15 | 18.15 | 17.28 | 17.55 | 358,732 | -0.70(-3.84%) |
Sep 20, 2023 | 17.52 | 18.42 | 17.49 | 18.25 | 598,420 | +0.91(+5.25%) |
Sep 19, 2023 | 17.71 | 17.71 | 17.22 | 17.34 | 202,792 | -0.42(-2.36%) |
Sep 18, 2023 | 17.31 | 17.90 | 17.27 | 17.76 | 261,914 | +0.40(+2.30%) |
Sep 15, 2023 | 17.24 | 17.42 | 16.85 | 17.36 | 438,803 | +0.13(+0.75%) |
Sep 14, 2023 | 17.29 | 17.34 | 17.02 | 17.23 | 136,674 | +0.02(+0.12%) |
Sep 13, 2023 | 17.60 | 17.60 | 17.04 | 17.21 | 198,371 | -0.39(-2.22%) |
Sep 12, 2023 | 17.55 | 17.62 | 17.45 | 17.60 | 174,056 | -0.06(-0.34%) |
Sep 11, 2023 | 17.58 | 17.67 | 17.29 | 17.66 | 172,420 | +0.26(+1.49%) |
Sep 08, 2023 | 17.54 | 17.60 | 17.20 | 17.40 | 128,447 | -0.12(-0.68%) |
Sep 07, 2023 | 17.39 | 17.55 | 17.14 | 17.52 | 141,540 | -0.11(-0.62%) |
Sep 06, 2023 | 18.00 | 18.05 | 17.45 | 17.63 | 209,562 | -0.38(-2.11%) |
Sep 05, 2023 | 18.10 | 18.13 | 17.54 | 18.01 | 327,016 | -0.16(-0.88%) |