Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.68 | 19.83 | 19.61 | 19.82 | 344,076 | +0.15(+0.76%) |
Nov 29, 2023 | 19.77 | 19.80 | 19.66 | 19.67 | 27,687 | +0.02(+0.10%) |
Nov 28, 2023 | 19.59 | 19.73 | 19.51 | 19.65 | 32,423 | -0.06(-0.29%) |
Nov 27, 2023 | 19.59 | 19.72 | 19.59 | 19.71 | 45,697 | +0.18(+0.90%) |
Nov 24, 2023 | 19.33 | 19.53 | 19.33 | 19.53 | 35,236 | +0.07(+0.36%) |
Nov 22, 2023 | 19.54 | 19.57 | 19.38 | 19.46 | 34,709 | +0.05(+0.26%) |
Nov 21, 2023 | 19.52 | 19.52 | 19.33 | 19.41 | 67,433 | -0.10(-0.51%) |
Nov 20, 2023 | 19.40 | 19.52 | 19.37 | 19.51 | 49,203 | +0.31(+1.59%) |
Nov 17, 2023 | 19.13 | 19.25 | 19.03 | 19.20 | 38,011 | +0.26(+1.40%) |
Nov 16, 2023 | 19.14 | 19.14 | 18.84 | 18.94 | 35,600 | -0.46(-2.37%) |
Nov 15, 2023 | 19.34 | 19.54 | 19.32 | 19.40 | 40,212 | +0.48(+2.54%) |
Nov 14, 2023 | 18.60 | 18.94 | 18.54 | 18.92 | 65,088 | +0.95(+5.27%) |
Nov 13, 2023 | 17.84 | 17.99 | 17.84 | 17.97 | 131,364 | -0.02(-0.10%) |
Nov 10, 2023 | 17.87 | 18.02 | 17.77 | 17.99 | 66,468 | +0.04(+0.21%) |
Nov 09, 2023 | 18.16 | 18.20 | 17.92 | 17.95 | 49,810 | +0.22(+1.25%) |
Nov 08, 2023 | 17.68 | 17.80 | 17.66 | 17.73 | 108,196 | +0.06(+0.34%) |
Nov 07, 2023 | 17.58 | 17.70 | 17.55 | 17.67 | 101,511 | -0.17(-0.94%) |
Nov 06, 2023 | 17.96 | 17.98 | 17.80 | 17.84 | 97,314 | -0.19(-1.07%) |
Nov 03, 2023 | 17.92 | 18.14 | 17.87 | 18.03 | 97,438 | +0.49(+2.79%) |
Nov 02, 2023 | 17.51 | 17.63 | 17.45 | 17.54 | 168,435 | +0.65(+3.85%) |
Nov 01, 2023 | 16.73 | 16.89 | 16.61 | 16.89 | 300,759 | -0.08(-0.47%) |
Oct 31, 2023 | 16.85 | 17.02 | 16.79 | 16.97 | 188,862 | +0.02(+0.12%) |
Oct 30, 2023 | 16.87 | 16.96 | 16.78 | 16.95 | 116,142 | +0.35(+2.11%) |
Oct 27, 2023 | 16.69 | 16.75 | 16.55 | 16.60 | 100,615 | -0.19(-1.13%) |
Oct 26, 2023 | 16.70 | 16.93 | 16.65 | 16.79 | 108,866 | +0.12(+0.72%) |
Oct 25, 2023 | 16.93 | 16.93 | 16.62 | 16.67 | 307,878 | +0.06(+0.36%) |
Oct 24, 2023 | 16.58 | 16.70 | 16.47 | 16.61 | 577,497 | +0.18(+1.10%) |
Oct 23, 2023 | 16.31 | 16.57 | 16.31 | 16.43 | 291,095 | -0.33(-1.97%) |
Oct 20, 2023 | 16.87 | 16.96 | 16.76 | 16.76 | 87,257 | -0.39(-2.27%) |
Oct 19, 2023 | 17.28 | 17.41 | 17.11 | 17.15 | 92,731 | -0.11(-0.64%) |
Oct 18, 2023 | 17.50 | 17.50 | 17.22 | 17.26 | 50,410 | -0.72(-4.00%) |
Oct 17, 2023 | 17.79 | 18.10 | 17.79 | 17.98 | 83,924 | -0.17(-0.94%) |
Oct 16, 2023 | 18.00 | 18.21 | 18.08 | 18.15 | 166,129 | +0.20(+1.14%) |
Oct 13, 2023 | 18.16 | 18.22 | 17.86 | 17.95 | 49,273 | -0.45(-2.47%) |
Oct 12, 2023 | 18.69 | 18.69 | 18.29 | 18.40 | 56,845 | -0.09(-0.49%) |
Oct 11, 2023 | 18.35 | 18.53 | 18.31 | 18.49 | 50,090 | +0.04(+0.22%) |
Oct 10, 2023 | 18.29 | 18.55 | 18.25 | 18.45 | 113,531 | +0.70(+3.94%) |
Oct 09, 2023 | 17.63 | 17.79 | 17.58 | 17.75 | 57,987 | -0.54(-2.95%) |
Oct 06, 2023 | 18.02 | 18.35 | 17.99 | 18.29 | 98,040 | +0.32(+1.79%) |
Oct 05, 2023 | 17.96 | 18.00 | 17.88 | 17.97 | 76,893 | +0.18(+1.00%) |
Oct 04, 2023 | 17.76 | 17.81 | 17.58 | 17.79 | 62,355 | -0.02(-0.11%) |
Oct 03, 2023 | 18.00 | 18.00 | 17.74 | 17.81 | 62,553 | -0.20(-1.11%) |
Oct 02, 2023 | 18.13 | 18.16 | 17.97 | 18.01 | 67,374 | -0.34(-1.85%) |
Sep 29, 2023 | 18.52 | 18.55 | 18.31 | 18.35 | 52,445 | +0.03(+0.18%) |
Sep 28, 2023 | 18.05 | 18.40 | 18.02 | 18.32 | 409,449 | +0.45(+2.52%) |
Sep 27, 2023 | 18.05 | 18.05 | 17.73 | 17.87 | 238,374 | -0.02(-0.13%) |
Sep 26, 2023 | 18.01 | 18.07 | 17.81 | 17.89 | 113,038 | -0.26(-1.43%) |
Sep 25, 2023 | 18.14 | 18.18 | 18.10 | 18.15 | 108,257 | +0.21(+1.17%) |
Sep 22, 2023 | 18.06 | 18.18 | 17.93 | 17.94 | 122,155 | -0.22(-1.21%) |
Sep 21, 2023 | 18.40 | 18.40 | 18.16 | 18.16 | 45,864 | -0.52(-2.78%) |
Sep 20, 2023 | 18.76 | 18.98 | 18.68 | 18.68 | 47,684 | +0.26(+1.41%) |
Sep 19, 2023 | 18.36 | 18.46 | 18.36 | 18.42 | 69,305 | -0.15(-0.82%) |
Sep 18, 2023 | 18.47 | 18.67 | 18.47 | 18.57 | 56,641 | +0.14(+0.77%) |
Sep 15, 2023 | 18.64 | 18.65 | 18.40 | 18.43 | 112,869 | +0.16(+0.88%) |
Sep 14, 2023 | 18.20 | 18.30 | 18.13 | 18.27 | 71,177 | +0.18(+1.00%) |
Sep 13, 2023 | 18.14 | 18.23 | 18.03 | 18.09 | 40,359 | -0.20(-1.09%) |
Sep 12, 2023 | 18.40 | 18.44 | 18.24 | 18.29 | 96,272 | -0.48(-2.56%) |
Sep 11, 2023 | 18.72 | 18.81 | 18.63 | 18.77 | 106,308 | +0.42(+2.29%) |
Sep 08, 2023 | 18.44 | 18.52 | 18.35 | 18.35 | 56,610 | -0.22(-1.18%) |
Sep 07, 2023 | 18.61 | 18.68 | 18.48 | 18.57 | 60,799 | -0.41(-2.16%) |
Sep 06, 2023 | 19.00 | 19.14 | 18.90 | 18.98 | 232,967 | -0.03(-0.16%) |
Sep 05, 2023 | 19.10 | 19.21 | 18.93 | 19.01 | 60,205 | +0.09(+0.45%) |