Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.23 | 20.23 | 19.73 | 19.83 | 238,779 | -0.25(-1.24%) |
Nov 29, 2023 | 19.99 | 20.36 | 19.99 | 20.08 | 117,153 | +0.19(+0.95%) |
Nov 28, 2023 | 19.93 | 20.00 | 19.73 | 19.89 | 97,224 | +0.04(+0.20%) |
Nov 27, 2023 | 20.17 | 20.19 | 19.81 | 19.85 | 80,722 | -0.47(-2.29%) |
Nov 24, 2023 | 20.31 | 20.50 | 20.20 | 20.31 | 33,267 | +0.07(+0.34%) |
Nov 22, 2023 | 20.41 | 20.56 | 20.19 | 20.24 | 104,797 | +0.11(+0.54%) |
Nov 21, 2023 | 20.61 | 20.61 | 20.13 | 20.14 | 97,130 | -0.52(-2.50%) |
Nov 20, 2023 | 20.85 | 20.85 | 20.56 | 20.65 | 93,723 | -0.12(-0.57%) |
Nov 17, 2023 | 20.81 | 20.97 | 20.70 | 20.77 | 117,800 | +0.25(+1.21%) |
Nov 16, 2023 | 20.81 | 20.95 | 20.52 | 20.52 | 121,040 | -0.36(-1.71%) |
Nov 15, 2023 | 20.65 | 21.14 | 20.62 | 20.88 | 116,318 | +0.20(+0.96%) |
Nov 14, 2023 | 20.11 | 20.80 | 20.11 | 20.68 | 162,267 | +1.29(+6.65%) |
Nov 13, 2023 | 19.29 | 19.43 | 19.09 | 19.39 | 89,668 | +0.05(+0.26%) |
Nov 10, 2023 | 19.23 | 19.41 | 19.10 | 19.34 | 71,664 | +0.15(+0.78%) |
Nov 09, 2023 | 19.63 | 19.63 | 19.19 | 19.19 | 72,049 | -0.41(-2.08%) |
Nov 08, 2023 | 19.83 | 19.83 | 19.51 | 19.60 | 59,686 | -0.24(-1.20%) |
Nov 07, 2023 | 19.90 | 19.93 | 19.70 | 19.84 | 77,719 | -0.20(-0.99%) |
Nov 06, 2023 | 19.89 | 20.23 | 19.81 | 20.04 | 98,047 | +0.16(+0.80%) |
Nov 03, 2023 | 19.86 | 20.19 | 19.43 | 19.88 | 114,996 | +0.52(+2.70%) |
Nov 02, 2023 | 19.20 | 19.45 | 19.17 | 19.35 | 127,424 | +0.42(+2.24%) |
Nov 01, 2023 | 18.81 | 19.06 | 18.71 | 18.93 | 119,137 | +0.20(+1.05%) |
Oct 31, 2023 | 18.86 | 18.92 | 18.71 | 18.73 | 110,882 | -0.07(-0.37%) |
Oct 30, 2023 | 18.68 | 19.00 | 18.68 | 18.80 | 158,180 | +0.32(+1.71%) |
Oct 27, 2023 | 18.95 | 19.02 | 18.40 | 18.49 | 108,261 | -0.33(-1.73%) |
Oct 26, 2023 | 18.48 | 18.82 | 18.48 | 18.81 | 78,888 | +0.42(+2.31%) |
Oct 25, 2023 | 18.30 | 18.49 | 18.16 | 18.39 | 96,535 | -0.09(-0.48%) |
Oct 24, 2023 | 18.58 | 18.83 | 18.34 | 18.48 | 68,969 | -0.10(-0.53%) |
Oct 23, 2023 | 18.48 | 18.79 | 18.48 | 18.57 | 73,871 | -0.04(-0.21%) |
Oct 20, 2023 | 19.21 | 19.32 | 18.60 | 18.61 | 119,815 | -0.56(-2.94%) |
Oct 19, 2023 | 19.21 | 19.38 | 19.08 | 19.18 | 75,028 | -0.07(-0.36%) |
Oct 18, 2023 | 19.45 | 19.52 | 19.19 | 19.25 | 78,112 | -0.29(-1.47%) |
Oct 17, 2023 | 19.38 | 19.79 | 19.38 | 19.53 | 176,753 | +0.12(+0.61%) |
Oct 16, 2023 | 19.44 | 19.58 | 19.30 | 19.41 | 67,362 | +0.14(+0.72%) |
Oct 13, 2023 | 19.71 | 19.73 | 19.18 | 19.28 | 82,302 | -0.27(-1.36%) |
Oct 12, 2023 | 19.53 | 19.58 | 19.32 | 19.54 | 77,521 | -0.04(-0.20%) |
Oct 11, 2023 | 19.54 | 19.76 | 19.47 | 19.58 | 82,006 | +0.18(+0.92%) |
Oct 10, 2023 | 19.41 | 19.63 | 19.40 | 19.40 | 88,027 | +0.12(+0.61%) |
Oct 09, 2023 | 19.11 | 19.41 | 18.94 | 19.29 | 76,728 | +0.10(+0.51%) |
Oct 06, 2023 | 19.20 | 19.57 | 19.16 | 19.19 | 72,876 | -0.12(-0.61%) |
Oct 05, 2023 | 18.99 | 19.35 | 18.95 | 19.30 | 93,656 | +0.39(+2.04%) |
Oct 04, 2023 | 18.84 | 18.95 | 18.67 | 18.92 | 67,308 | +0.13(+0.68%) |
Oct 03, 2023 | 19.07 | 19.09 | 18.71 | 18.79 | 88,167 | -0.30(-1.55%) |
Oct 02, 2023 | 19.38 | 19.57 | 19.06 | 19.09 | 64,325 | -0.38(-1.93%) |
Sep 29, 2023 | 19.57 | 19.70 | 19.39 | 19.46 | 72,648 | +0.06(+0.31%) |
Sep 28, 2023 | 19.34 | 19.64 | 19.31 | 19.40 | 47,399 | +0.12(+0.61%) |
Sep 27, 2023 | 19.45 | 19.50 | 19.09 | 19.29 | 78,395 | -0.06(-0.31%) |
Sep 26, 2023 | 19.30 | 19.55 | 19.28 | 19.34 | 54,585 | -0.12(-0.61%) |
Sep 25, 2023 | 19.29 | 19.48 | 19.34 | 19.46 | 61,676 | +0.14(+0.72%) |
Sep 22, 2023 | 19.60 | 19.63 | 19.28 | 19.32 | 103,522 | -0.31(-1.56%) |
Sep 21, 2023 | 19.53 | 19.80 | 19.42 | 19.63 | 74,265 | -0.05(-0.25%) |
Sep 20, 2023 | 19.70 | 19.83 | 19.57 | 19.68 | 82,111 | +0.09(+0.45%) |
Sep 19, 2023 | 19.84 | 19.85 | 19.57 | 19.59 | 88,370 | -0.12(-0.60%) |
Sep 18, 2023 | 20.15 | 20.16 | 19.69 | 19.71 | 97,220 | -0.46(-2.30%) |
Sep 15, 2023 | 20.09 | 20.36 | 20.09 | 20.17 | 594,336 | -0.07(-0.34%) |
Sep 14, 2023 | 20.16 | 20.37 | 19.93 | 20.24 | 69,781 | +0.26(+1.28%) |
Sep 13, 2023 | 20.53 | 20.53 | 19.97 | 19.99 | 132,629 | -0.33(-1.60%) |
Sep 12, 2023 | 20.31 | 20.57 | 20.15 | 20.31 | 66,150 | -0.05(-0.24%) |
Sep 11, 2023 | 20.68 | 20.83 | 20.25 | 20.36 | 83,803 | -0.15(-0.72%) |
Sep 08, 2023 | 20.46 | 20.54 | 20.23 | 20.51 | 85,671 | +0.04(+0.19%) |
Sep 07, 2023 | 20.71 | 20.72 | 20.24 | 20.47 | 128,717 | -0.25(-1.19%) |
Sep 06, 2023 | 21.09 | 21.21 | 20.64 | 20.72 | 81,935 | -0.48(-2.28%) |
Sep 05, 2023 | 21.34 | 21.60 | 21.18 | 21.20 | 102,078 | -0.30(-1.38%) |