Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.31 | 20.80 | 20.26 | 20.65 | 12,551 | +0.18(+0.87%) |
Nov 29, 2023 | 20.82 | 20.82 | 20.41 | 20.47 | 8,946 | -0.33(-1.61%) |
Nov 28, 2023 | 20.77 | 20.95 | 20.68 | 20.80 | 9,417 | -0.16(-0.75%) |
Nov 27, 2023 | 20.26 | 21.25 | 20.22 | 20.96 | 42,902 | +0.48(+2.36%) |
Nov 24, 2023 | 20.55 | 20.55 | 20.18 | 20.48 | 4,845 | +0.17(+0.82%) |
Nov 22, 2023 | 20.25 | 20.55 | 20.25 | 20.31 | 4,333 | +0.05(+0.24%) |
Nov 21, 2023 | 20.39 | 20.68 | 20.13 | 20.26 | 11,952 | -0.02(-0.10%) |
Nov 20, 2023 | 20.40 | 20.40 | 20.17 | 20.28 | 5,362 | -0.13(-0.63%) |
Nov 17, 2023 | 20.15 | 20.53 | 19.79 | 20.41 | 16,952 | +0.51(+2.57%) |
Nov 16, 2023 | 19.79 | 19.98 | 19.79 | 19.90 | 5,107 | -0.11(-0.54%) |
Nov 15, 2023 | 20.16 | 20.16 | 19.90 | 20.01 | 11,854 | -0.16(-0.78%) |
Nov 14, 2023 | 19.26 | 20.16 | 19.26 | 20.16 | 24,995 | +0.96(+5.03%) |
Nov 13, 2023 | 19.15 | 19.29 | 18.99 | 19.20 | 23,690 | -0.08(-0.41%) |
Nov 10, 2023 | 19.30 | 19.35 | 19.06 | 19.28 | 9,515 | -0.12(-0.61%) |
Nov 09, 2023 | 19.41 | 19.46 | 19.35 | 19.40 | 16,260 | -0.08(-0.40%) |
Nov 08, 2023 | 19.45 | 19.56 | 19.40 | 19.47 | 10,559 | +0.06(+0.30%) |
Nov 07, 2023 | 19.78 | 19.86 | 19.35 | 19.42 | 33,901 | -0.46(-2.33%) |
Nov 06, 2023 | 19.73 | 19.89 | 19.56 | 19.88 | 24,059 | +0.05(+0.25%) |
Nov 03, 2023 | 19.57 | 20.03 | 19.57 | 19.83 | 71,864 | +0.14(+0.70%) |
Nov 02, 2023 | 19.64 | 19.78 | 19.53 | 19.69 | 7,294 | +0.23(+1.16%) |
Nov 01, 2023 | 19.69 | 19.69 | 19.46 | 19.46 | 3,016 | -0.23(-1.15%) |
Oct 31, 2023 | 19.57 | 19.77 | 19.31 | 19.69 | 10,721 | +0.11(+0.55%) |
Oct 30, 2023 | 19.62 | 19.71 | 19.29 | 19.58 | 19,653 | -0.01(-0.05%) |
Oct 27, 2023 | 19.85 | 19.85 | 19.46 | 19.59 | 18,723 | -0.26(-1.29%) |
Oct 26, 2023 | 19.96 | 19.96 | 19.80 | 19.85 | 12,007 | -0.16(-0.79%) |
Oct 25, 2023 | 20.28 | 20.29 | 19.95 | 20.01 | 15,179 | -0.23(-1.12%) |
Oct 24, 2023 | 20.48 | 20.48 | 20.18 | 20.23 | 13,554 | -0.08(-0.39%) |
Oct 23, 2023 | 20.80 | 20.98 | 20.20 | 20.31 | 21,602 | -0.46(-2.23%) |
Oct 20, 2023 | 20.72 | 20.86 | 20.64 | 20.77 | 10,983 | +0.17(+0.81%) |
Oct 19, 2023 | 20.77 | 20.77 | 20.54 | 20.61 | 13,832 | -0.10(-0.48%) |
Oct 18, 2023 | 21.14 | 21.14 | 20.71 | 20.71 | 10,027 | -0.51(-2.41%) |
Oct 17, 2023 | 21.19 | 21.65 | 20.80 | 21.22 | 24,714 | -0.03(-0.14%) |
Oct 16, 2023 | 20.88 | 21.50 | 20.93 | 21.25 | 9,671 | +0.61(+2.96%) |
Oct 13, 2023 | 20.97 | 20.97 | 20.53 | 20.64 | 6,438 | -0.28(-1.32%) |
Oct 12, 2023 | 22.29 | 22.29 | 20.48 | 20.91 | 14,602 | -0.09(-0.42%) |
Oct 11, 2023 | 21.57 | 21.81 | 20.88 | 21.00 | 18,277 | -0.78(-3.57%) |
Oct 10, 2023 | 21.41 | 21.98 | 21.41 | 21.78 | 29,005 | +0.41(+1.94%) |
Oct 09, 2023 | 21.22 | 22.29 | 21.21 | 21.37 | 6,746 | +0.19(+0.88%) |
Oct 06, 2023 | 21.35 | 21.56 | 21.08 | 21.18 | 13,400 | -0.32(-1.51%) |
Oct 05, 2023 | 21.21 | 21.50 | 20.89 | 21.50 | 11,345 | +0.28(+1.30%) |
Oct 04, 2023 | 21.24 | 21.25 | 20.86 | 21.23 | 24,325 | +0.14(+0.65%) |
Oct 03, 2023 | 20.86 | 21.77 | 20.86 | 21.09 | 12,719 | -0.57(-2.64%) |
Oct 02, 2023 | 22.01 | 22.01 | 21.35 | 21.66 | 22,490 | -0.42(-1.92%) |
Sep 29, 2023 | 21.19 | 22.11 | 21.19 | 22.08 | 7,082 | +1.07(+5.11%) |
Sep 28, 2023 | 20.82 | 21.43 | 20.82 | 21.01 | 8,710 | +0.20(+0.94%) |
Sep 27, 2023 | 20.41 | 20.97 | 20.21 | 20.82 | 29,421 | +0.50(+2.45%) |
Sep 26, 2023 | 20.78 | 20.82 | 20.29 | 20.32 | 23,488 | -0.72(-3.44%) |
Sep 25, 2023 | 21.18 | 21.29 | 21.04 | 21.04 | 13,237 | -0.36(-1.69%) |
Sep 22, 2023 | 21.48 | 21.66 | 21.37 | 21.40 | 7,922 | +0.11(+0.50%) |
Sep 21, 2023 | 21.02 | 21.50 | 20.90 | 21.29 | 24,966 | +0.41(+1.97%) |
Sep 20, 2023 | 20.88 | 21.31 | 20.80 | 20.88 | 19,508 | +0.13(+0.61%) |
Sep 19, 2023 | 21.00 | 21.17 | 20.73 | 20.76 | 9,814 | -0.44(-2.07%) |
Sep 18, 2023 | 20.97 | 21.23 | 20.59 | 21.20 | 41,561 | +0.43(+2.07%) |
Sep 15, 2023 | 20.96 | 21.01 | 20.60 | 20.77 | 24,763 | -0.46(-2.16%) |
Sep 14, 2023 | 20.52 | 21.27 | 20.52 | 21.23 | 32,714 | +0.84(+4.12%) |
Sep 13, 2023 | 20.45 | 20.64 | 20.23 | 20.39 | 32,156 | -0.07(-0.33%) |
Sep 12, 2023 | 20.17 | 21.01 | 20.17 | 20.45 | 31,498 | +0.22(+1.11%) |
Sep 11, 2023 | 20.51 | 21.00 | 19.94 | 20.23 | 29,353 | -0.36(-1.76%) |
Sep 08, 2023 | 20.58 | 21.01 | 20.29 | 20.59 | 39,418 | -0.65(-3.08%) |
Sep 07, 2023 | 20.77 | 21.25 | 20.70 | 21.25 | 6,248 | +0.39(+1.87%) |
Sep 06, 2023 | 21.22 | 21.22 | 20.68 | 20.85 | 8,575 | -0.40(-1.89%) |
Sep 05, 2023 | 22.56 | 22.76 | 21.10 | 21.25 | 14,848 | -1.38(-6.09%) |