Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.26 | 19.49 | 19.06 | 19.18 | 796,219 | -0.03(-0.15%) |
Nov 29, 2023 | 18.87 | 19.40 | 18.40 | 19.21 | 1,078,202 | +0.45(+2.39%) |
Nov 28, 2023 | 18.71 | 18.76 | 18.44 | 18.76 | 574,236 | +0.08(+0.42%) |
Nov 27, 2023 | 18.53 | 18.74 | 18.32 | 18.68 | 706,825 | +0.04(+0.21%) |
Nov 24, 2023 | 18.72 | 18.82 | 18.51 | 18.64 | 237,056 | +0.00(+0.00%) |
Nov 22, 2023 | 18.90 | 18.95 | 18.54 | 18.64 | 655,305 | -0.12(-0.62%) |
Nov 21, 2023 | 19.00 | 19.00 | 18.72 | 18.76 | 674,769 | -0.26(-1.39%) |
Nov 20, 2023 | 18.94 | 19.10 | 18.70 | 19.03 | 863,605 | +0.07(+0.36%) |
Nov 17, 2023 | 18.95 | 19.12 | 18.84 | 18.96 | 621,927 | +0.21(+1.15%) |
Nov 16, 2023 | 18.75 | 18.80 | 18.36 | 18.74 | 814,815 | +0.07(+0.36%) |
Nov 15, 2023 | 18.70 | 19.04 | 18.34 | 18.67 | 896,801 | -0.09(-0.46%) |
Nov 14, 2023 | 18.07 | 19.08 | 17.89 | 18.76 | 1,200,741 | +1.32(+7.57%) |
Nov 13, 2023 | 17.51 | 17.68 | 17.30 | 17.44 | 696,716 | -0.11(-0.60%) |
Nov 10, 2023 | 17.50 | 17.78 | 17.32 | 17.55 | 587,177 | +0.11(+0.61%) |
Nov 09, 2023 | 17.56 | 17.59 | 17.29 | 17.44 | 940,010 | -0.08(-0.44%) |
Nov 08, 2023 | 17.66 | 17.66 | 17.40 | 17.52 | 986,863 | -0.13(-0.76%) |
Nov 07, 2023 | 18.14 | 18.14 | 17.64 | 17.65 | 939,932 | -0.48(-2.66%) |
Nov 06, 2023 | 18.49 | 18.52 | 18.13 | 18.14 | 1,015,373 | -0.37(-1.98%) |
Nov 03, 2023 | 18.34 | 18.94 | 18.34 | 18.50 | 865,930 | +0.32(+1.75%) |
Nov 02, 2023 | 17.50 | 18.20 | 17.50 | 18.18 | 801,880 | +0.85(+4.89%) |
Nov 01, 2023 | 17.25 | 17.41 | 17.06 | 17.34 | 890,040 | +0.07(+0.39%) |
Oct 31, 2023 | 17.33 | 17.49 | 17.10 | 17.27 | 849,688 | -0.07(-0.39%) |
Oct 30, 2023 | 17.49 | 17.57 | 16.99 | 17.34 | 939,445 | +0.18(+1.07%) |
Oct 27, 2023 | 17.51 | 18.14 | 16.83 | 17.15 | 1,215,994 | -0.31(-1.77%) |
Oct 26, 2023 | 17.07 | 17.57 | 17.07 | 17.46 | 1,472,028 | +0.43(+2.55%) |
Oct 25, 2023 | 16.74 | 17.10 | 16.69 | 17.03 | 1,139,547 | +0.15(+0.91%) |
Oct 24, 2023 | 16.95 | 17.12 | 16.55 | 16.87 | 955,154 | -0.03(-0.17%) |
Oct 23, 2023 | 16.58 | 17.07 | 16.58 | 16.90 | 1,091,435 | +0.28(+1.68%) |
Oct 20, 2023 | 17.29 | 17.29 | 16.62 | 16.62 | 853,735 | -0.65(-3.79%) |
Oct 19, 2023 | 17.48 | 17.84 | 17.26 | 17.28 | 543,858 | -0.16(-0.94%) |
Oct 18, 2023 | 17.83 | 17.83 | 17.34 | 17.44 | 603,680 | -0.46(-2.58%) |
Oct 17, 2023 | 17.62 | 18.29 | 17.62 | 17.90 | 967,028 | +0.10(+0.54%) |
Oct 16, 2023 | 17.36 | 17.83 | 17.44 | 17.81 | 941,648 | +0.55(+3.18%) |
Oct 13, 2023 | 17.60 | 17.60 | 17.16 | 17.26 | 931,236 | -0.15(-0.88%) |
Oct 12, 2023 | 17.65 | 17.65 | 17.27 | 17.41 | 630,605 | -0.20(-1.15%) |
Oct 11, 2023 | 17.60 | 17.86 | 17.46 | 17.62 | 449,505 | +0.02(+0.11%) |
Oct 10, 2023 | 17.48 | 17.78 | 17.43 | 17.60 | 517,266 | +0.24(+1.39%) |
Oct 09, 2023 | 17.16 | 17.41 | 17.04 | 17.36 | 749,758 | +0.09(+0.50%) |
Oct 06, 2023 | 16.85 | 17.45 | 16.70 | 17.27 | 1,025,474 | +0.26(+1.53%) |
Oct 05, 2023 | 16.74 | 17.08 | 16.68 | 17.01 | 649,933 | +0.27(+1.61%) |
Oct 04, 2023 | 16.75 | 16.97 | 16.60 | 16.74 | 670,248 | -0.13(-0.80%) |
Oct 03, 2023 | 16.95 | 16.95 | 16.67 | 16.87 | 551,981 | -0.11(-0.62%) |
Oct 02, 2023 | 17.38 | 17.43 | 16.89 | 16.98 | 873,553 | -0.40(-2.33%) |
Sep 29, 2023 | 17.38 | 17.55 | 17.31 | 17.38 | 1,063,316 | +0.18(+1.06%) |
Sep 28, 2023 | 17.35 | 17.54 | 17.19 | 17.20 | 1,057,189 | -0.21(-1.22%) |
Sep 27, 2023 | 17.43 | 17.53 | 17.23 | 17.41 | 915,151 | +0.12(+0.67%) |
Sep 26, 2023 | 17.35 | 17.51 | 17.14 | 17.30 | 1,412,889 | -0.25(-1.43%) |
Sep 25, 2023 | 17.42 | 17.59 | 17.47 | 17.55 | 616,371 | +0.03(+0.16%) |
Sep 22, 2023 | 17.70 | 17.79 | 17.47 | 17.52 | 1,033,643 | -0.13(-0.76%) |
Sep 21, 2023 | 17.58 | 17.75 | 17.39 | 17.65 | 1,011,284 | -0.06(-0.33%) |
Sep 20, 2023 | 17.89 | 17.97 | 17.63 | 17.71 | 942,443 | -0.06(-0.33%) |
Sep 19, 2023 | 17.70 | 17.87 | 17.58 | 17.77 | 1,180,306 | +0.13(+0.71%) |
Sep 18, 2023 | 17.59 | 17.84 | 17.45 | 17.64 | 979,859 | +0.06(+0.33%) |
Sep 15, 2023 | 17.13 | 17.60 | 16.96 | 17.59 | 3,719,762 | +0.45(+2.64%) |
Sep 14, 2023 | 17.11 | 17.24 | 16.95 | 17.13 | 1,106,027 | +0.21(+1.25%) |
Sep 13, 2023 | 17.26 | 17.29 | 16.77 | 16.92 | 1,076,771 | -0.26(-1.51%) |
Sep 12, 2023 | 17.37 | 17.45 | 17.12 | 17.18 | 1,030,731 | -0.12(-0.67%) |
Sep 11, 2023 | 17.66 | 17.82 | 17.27 | 17.30 | 764,850 | -0.33(-1.86%) |
Sep 08, 2023 | 17.51 | 17.82 | 17.32 | 17.62 | 769,679 | +0.21(+1.22%) |
Sep 07, 2023 | 17.55 | 17.77 | 17.37 | 17.41 | 1,292,678 | -0.20(-1.15%) |
Sep 06, 2023 | 18.08 | 18.18 | 17.57 | 17.62 | 634,219 | -0.56(-3.07%) |
Sep 05, 2023 | 18.45 | 18.45 | 18.14 | 18.17 | 588,499 | -0.42(-2.28%) |