Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.32 | 17.47 | 17.23 | 17.43 | 83,054 | -0.03(-0.17%) |
Nov 29, 2023 | 17.32 | 17.62 | 17.32 | 17.46 | 65,782 | -0.44(-2.46%) |
Nov 28, 2023 | 18.32 | 18.32 | 17.80 | 17.90 | 101,471 | -0.66(-3.53%) |
Nov 27, 2023 | 18.50 | 18.57 | 18.48 | 18.55 | 69,268 | -0.39(-2.06%) |
Nov 24, 2023 | 19.00 | 19.01 | 18.88 | 18.95 | 29,938 | -0.11(-0.60%) |
Nov 22, 2023 | 19.18 | 19.19 | 19.04 | 19.06 | 84,407 | -0.09(-0.47%) |
Nov 21, 2023 | 19.38 | 19.38 | 19.13 | 19.15 | 54,615 | -0.43(-2.20%) |
Nov 20, 2023 | 18.74 | 20.26 | 18.74 | 19.58 | 164,046 | +0.45(+2.35%) |
Nov 17, 2023 | 19.10 | 19.16 | 19.04 | 19.13 | 43,322 | -0.11(-0.57%) |
Nov 16, 2023 | 19.15 | 19.42 | 19.15 | 19.24 | 59,132 | -0.50(-2.53%) |
Nov 15, 2023 | 19.67 | 19.92 | 19.67 | 19.74 | 61,771 | +0.42(+2.17%) |
Nov 14, 2023 | 18.93 | 19.34 | 18.93 | 19.32 | 93,955 | +0.74(+3.98%) |
Nov 13, 2023 | 18.48 | 18.71 | 18.44 | 18.58 | 87,647 | -0.15(-0.80%) |
Nov 10, 2023 | 18.71 | 18.77 | 18.60 | 18.73 | 46,827 | -0.02(-0.11%) |
Nov 09, 2023 | 19.00 | 19.09 | 18.75 | 18.75 | 70,282 | -0.24(-1.26%) |
Nov 08, 2023 | 19.02 | 19.05 | 18.96 | 18.99 | 45,172 | -0.35(-1.81%) |
Nov 07, 2023 | 19.30 | 19.38 | 19.27 | 19.34 | 44,080 | -0.41(-2.08%) |
Nov 06, 2023 | 19.21 | 20.00 | 19.21 | 19.75 | 97,678 | +0.12(+0.61%) |
Nov 03, 2023 | 19.49 | 19.63 | 19.40 | 19.63 | 38,812 | +0.54(+2.83%) |
Nov 02, 2023 | 18.47 | 19.11 | 18.47 | 19.09 | 85,466 | +0.29(+1.54%) |
Nov 01, 2023 | 18.71 | 18.80 | 18.62 | 18.80 | 100,226 | -0.00(-0.03%) |
Oct 31, 2023 | 19.22 | 19.22 | 18.75 | 18.80 | 206,868 | -0.46(-2.41%) |
Oct 30, 2023 | 19.35 | 19.36 | 19.22 | 19.27 | 78,886 | -0.23(-1.18%) |
Oct 27, 2023 | 19.42 | 19.85 | 19.35 | 19.50 | 43,381 | -0.43(-2.16%) |
Oct 26, 2023 | 19.88 | 19.97 | 19.82 | 19.93 | 38,330 | +0.19(+0.96%) |
Oct 25, 2023 | 19.35 | 19.87 | 19.35 | 19.74 | 43,637 | -0.44(-2.18%) |
Oct 24, 2023 | 19.44 | 20.26 | 19.44 | 20.18 | 112,390 | +0.71(+3.67%) |
Oct 23, 2023 | 19.33 | 19.54 | 19.20 | 19.46 | 50,750 | +0.11(+0.54%) |
Oct 20, 2023 | 19.55 | 19.55 | 19.36 | 19.36 | 57,963 | -0.28(-1.43%) |
Oct 19, 2023 | 19.36 | 19.77 | 19.36 | 19.64 | 75,117 | -0.66(-3.25%) |
Oct 18, 2023 | 20.51 | 20.53 | 20.30 | 20.30 | 43,195 | -0.26(-1.26%) |
Oct 17, 2023 | 20.53 | 20.67 | 20.47 | 20.56 | 43,433 | -0.26(-1.25%) |
Oct 16, 2023 | 20.55 | 20.90 | 20.55 | 20.82 | 202,824 | -0.06(-0.29%) |
Oct 13, 2023 | 21.01 | 21.11 | 20.83 | 20.88 | 56,450 | -0.07(-0.32%) |
Oct 12, 2023 | 21.14 | 21.23 | 20.88 | 20.95 | 91,975 | -0.05(-0.25%) |
Oct 11, 2023 | 20.83 | 21.07 | 20.77 | 21.00 | 59,413 | -0.13(-0.61%) |
Oct 10, 2023 | 20.85 | 21.19 | 20.81 | 21.13 | 109,343 | +0.68(+3.32%) |
Oct 09, 2023 | 20.22 | 20.45 | 20.22 | 20.45 | 39,788 | -0.04(-0.20%) |
Oct 06, 2023 | 20.20 | 20.52 | 20.15 | 20.49 | 57,395 | +0.34(+1.69%) |
Oct 05, 2023 | 19.69 | 20.20 | 19.69 | 20.15 | 66,550 | +0.30(+1.51%) |
Oct 04, 2023 | 20.31 | 20.31 | 19.83 | 19.85 | 62,663 | -0.04(-0.20%) |
Oct 03, 2023 | 19.85 | 19.89 | 19.78 | 19.89 | 50,426 | -0.77(-3.73%) |
Oct 02, 2023 | 20.68 | 20.70 | 20.54 | 20.66 | 56,657 | -0.07(-0.34%) |
Sep 29, 2023 | 21.20 | 21.20 | 20.70 | 20.73 | 103,804 | -0.30(-1.43%) |
Sep 28, 2023 | 20.85 | 21.03 | 20.81 | 21.03 | 64,389 | +0.33(+1.59%) |
Sep 27, 2023 | 20.88 | 20.88 | 20.58 | 20.70 | 59,277 | +0.33(+1.63%) |
Sep 26, 2023 | 20.24 | 20.53 | 20.24 | 20.37 | 34,480 | -0.29(-1.42%) |
Sep 25, 2023 | 20.42 | 20.66 | 20.59 | 20.66 | 33,577 | -0.04(-0.19%) |
Sep 22, 2023 | 20.73 | 20.77 | 20.66 | 20.70 | 86,590 | +0.76(+3.81%) |
Sep 21, 2023 | 19.92 | 20.03 | 19.90 | 19.94 | 43,617 | -0.51(-2.49%) |
Sep 20, 2023 | 20.54 | 20.73 | 20.45 | 20.45 | 30,779 | -0.08(-0.39%) |
Sep 19, 2023 | 20.50 | 20.62 | 20.50 | 20.53 | 59,203 | +0.00(+0.00%) |
Sep 18, 2023 | 19.72 | 20.53 | 19.72 | 20.53 | 48,862 | -0.05(-0.24%) |
Sep 15, 2023 | 20.67 | 20.75 | 20.56 | 20.58 | 193,175 | -0.23(-1.11%) |
Sep 14, 2023 | 20.78 | 21.01 | 20.73 | 20.81 | 66,645 | +0.27(+1.31%) |
Sep 13, 2023 | 20.55 | 20.61 | 20.51 | 20.54 | 30,036 | +0.01(+0.05%) |
Sep 12, 2023 | 20.96 | 20.96 | 20.42 | 20.53 | 39,860 | -0.22(-1.06%) |
Sep 11, 2023 | 20.85 | 20.93 | 20.72 | 20.75 | 39,669 | +0.23(+1.12%) |
Sep 08, 2023 | 19.85 | 20.58 | 19.85 | 20.52 | 46,780 | -0.06(-0.29%) |
Sep 07, 2023 | 20.63 | 20.63 | 20.49 | 20.58 | 40,689 | -0.41(-1.95%) |
Sep 06, 2023 | 21.09 | 21.16 | 20.98 | 20.99 | 42,357 | -0.03(-0.14%) |
Sep 05, 2023 | 21.04 | 21.18 | 20.93 | 21.02 | 43,398 | +0.75(+3.67%) |