Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2023 | 19.20 | 19.29 | 19.07 | 19.13 | 1,602,595 | -0.01(-0.05%) |
Dec 07, 2023 | 19.28 | 19.36 | 19.12 | 19.14 | 2,092,319 | -0.14(-0.73%) |
Dec 06, 2023 | 19.42 | 19.50 | 19.25 | 19.28 | 1,633,067 | -0.05(-0.26%) |
Dec 05, 2023 | 19.79 | 19.80 | 19.29 | 19.33 | 2,126,997 | -0.51(-2.57%) |
Dec 04, 2023 | 19.49 | 19.91 | 19.48 | 19.84 | 3,112,887 | +0.30(+1.54%) |
Dec 01, 2023 | 18.72 | 19.59 | 18.64 | 19.54 | 6,011,504 | +0.79(+4.21%) |
Nov 30, 2023 | 18.64 | 18.84 | 18.48 | 18.75 | 3,254,146 | +0.21(+1.13%) |
Nov 29, 2023 | 18.70 | 18.82 | 18.48 | 18.54 | 2,767,401 | -0.13(-0.69%) |
Nov 28, 2023 | 18.96 | 19.00 | 18.60 | 18.67 | 3,372,091 | -0.36(-1.87%) |
Nov 27, 2023 | 19.07 | 19.19 | 18.94 | 19.02 | 3,153,119 | -0.12(-0.62%) |
Nov 24, 2023 | 19.00 | 19.21 | 18.92 | 19.14 | 1,231,484 | +0.09(+0.47%) |
Nov 22, 2023 | 18.66 | 19.06 | 18.61 | 19.05 | 2,558,272 | +0.48(+2.60%) |
Nov 21, 2023 | 18.74 | 18.83 | 18.45 | 18.57 | 2,060,430 | -0.19(-1.00%) |
Nov 20, 2023 | 19.01 | 19.08 | 18.73 | 18.76 | 2,102,017 | -0.29(-1.50%) |
Nov 17, 2023 | 18.72 | 19.17 | 18.69 | 19.04 | 3,472,306 | +0.43(+2.33%) |
Nov 16, 2023 | 18.77 | 18.89 | 18.57 | 18.61 | 3,379,845 | -0.15(-0.79%) |
Nov 15, 2023 | 18.66 | 19.18 | 18.66 | 18.76 | 3,673,470 | +0.12(+0.64%) |
Nov 14, 2023 | 18.56 | 18.78 | 18.50 | 18.64 | 7,027,985 | +0.24(+1.29%) |
Nov 13, 2023 | 18.68 | 18.78 | 18.36 | 18.40 | 1,749,518 | -0.26(-1.37%) |
Nov 10, 2023 | 18.35 | 18.70 | 18.27 | 18.66 | 1,690,109 | +0.30(+1.61%) |
Nov 09, 2023 | 18.54 | 18.56 | 18.33 | 18.36 | 1,373,604 | -0.13(-0.69%) |
Nov 08, 2023 | 18.59 | 18.70 | 18.40 | 18.49 | 1,636,147 | -0.07(-0.37%) |
Nov 07, 2023 | 18.77 | 18.80 | 18.43 | 18.56 | 2,411,661 | -0.26(-1.36%) |
Nov 06, 2023 | 18.96 | 19.02 | 18.67 | 18.82 | 2,647,748 | -0.18(-0.94%) |
Nov 03, 2023 | 18.60 | 19.05 | 18.55 | 18.99 | 3,402,347 | +0.54(+2.94%) |
Nov 02, 2023 | 18.99 | 19.27 | 18.33 | 18.45 | 5,346,724 | -0.29(-1.53%) |
Nov 01, 2023 | 18.77 | 18.82 | 18.51 | 18.74 | 6,229,240 | -0.03(-0.16%) |
Oct 31, 2023 | 19.03 | 19.07 | 18.68 | 18.77 | 4,287,439 | -0.22(-1.14%) |
Oct 30, 2023 | 18.91 | 19.12 | 18.91 | 18.98 | 1,985,294 | +0.21(+1.10%) |
Oct 27, 2023 | 18.91 | 19.19 | 18.74 | 18.78 | 2,212,130 | -0.09(-0.47%) |
Oct 26, 2023 | 18.78 | 18.98 | 18.78 | 18.87 | 1,964,161 | +0.02(+0.10%) |
Oct 25, 2023 | 19.02 | 19.04 | 18.69 | 18.85 | 1,845,475 | -0.18(-0.93%) |
Oct 24, 2023 | 18.80 | 19.17 | 18.76 | 19.02 | 1,641,384 | +0.32(+1.69%) |
Oct 23, 2023 | 18.79 | 19.08 | 18.62 | 18.71 | 2,528,791 | -0.19(-0.99%) |
Oct 20, 2023 | 18.97 | 19.11 | 18.86 | 18.90 | 1,787,820 | -0.11(-0.57%) |
Oct 19, 2023 | 18.71 | 19.17 | 18.71 | 19.00 | 2,629,722 | +0.15(+0.78%) |
Oct 18, 2023 | 18.59 | 18.95 | 18.55 | 18.86 | 2,019,367 | +0.29(+1.54%) |
Oct 17, 2023 | 18.54 | 18.75 | 18.52 | 18.57 | 2,586,118 | +0.01(+0.05%) |
Oct 16, 2023 | 18.46 | 18.62 | 18.21 | 18.56 | 1,729,626 | +0.22(+1.18%) |
Oct 13, 2023 | 18.09 | 18.45 | 17.95 | 18.34 | 3,046,974 | +0.26(+1.42%) |
Oct 12, 2023 | 18.89 | 18.89 | 17.98 | 18.09 | 3,380,689 | -0.77(-4.08%) |
Oct 11, 2023 | 19.16 | 19.16 | 18.72 | 18.86 | 2,383,017 | -0.36(-1.85%) |
Oct 10, 2023 | 18.98 | 19.24 | 18.93 | 19.21 | 2,166,487 | +0.22(+1.14%) |
Oct 09, 2023 | 18.66 | 19.14 | 18.66 | 18.99 | 2,706,745 | +0.24(+1.26%) |
Oct 06, 2023 | 19.20 | 19.20 | 18.59 | 18.76 | 2,675,814 | -0.56(-2.91%) |
Oct 05, 2023 | 19.09 | 19.34 | 19.05 | 19.32 | 2,425,191 | +0.26(+1.35%) |
Oct 04, 2023 | 19.21 | 19.35 | 19.02 | 19.06 | 4,974,260 | -0.08(-0.41%) |
Oct 03, 2023 | 19.75 | 19.79 | 19.03 | 19.14 | 3,033,730 | -0.63(-3.19%) |