Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 21.02 | 21.09 | 20.57 | 20.77 | 613,924 | -0.10(-0.48%) |
Nov 29, 2023 | 20.75 | 21.04 | 20.75 | 20.87 | 285,578 | +0.38(+1.85%) |
Nov 28, 2023 | 20.26 | 20.54 | 20.18 | 20.49 | 186,992 | +0.21(+1.04%) |
Nov 27, 2023 | 20.16 | 20.38 | 20.15 | 20.28 | 109,454 | +0.01(+0.05%) |
Nov 24, 2023 | 20.12 | 20.27 | 20.11 | 20.27 | 79,297 | +0.05(+0.25%) |
Nov 22, 2023 | 20.26 | 20.38 | 20.12 | 20.22 | 111,419 | +0.09(+0.45%) |
Nov 21, 2023 | 20.14 | 20.26 | 20.05 | 20.13 | 99,705 | -0.19(-0.94%) |
Nov 20, 2023 | 20.00 | 20.41 | 20.00 | 20.32 | 195,591 | +0.33(+1.65%) |
Nov 17, 2023 | 19.77 | 20.00 | 19.71 | 19.99 | 104,842 | +0.33(+1.68%) |
Nov 16, 2023 | 19.72 | 19.80 | 19.52 | 19.66 | 249,093 | -0.21(-1.06%) |
Nov 15, 2023 | 19.88 | 20.16 | 19.80 | 19.87 | 199,001 | +0.13(+0.66%) |
Nov 14, 2023 | 19.42 | 19.78 | 19.41 | 19.74 | 175,245 | +0.85(+4.50%) |
Nov 13, 2023 | 18.84 | 18.95 | 18.75 | 18.89 | 127,951 | -0.11(-0.58%) |
Nov 10, 2023 | 18.70 | 19.00 | 18.55 | 19.00 | 142,193 | +0.42(+2.26%) |
Nov 09, 2023 | 19.01 | 19.03 | 18.57 | 18.58 | 153,230 | -0.32(-1.69%) |
Nov 08, 2023 | 18.93 | 18.98 | 18.74 | 18.90 | 84,925 | -0.02(-0.11%) |
Nov 07, 2023 | 18.77 | 19.12 | 18.67 | 18.92 | 290,333 | +0.47(+2.55%) |
Nov 06, 2023 | 18.66 | 18.69 | 18.25 | 18.45 | 162,730 | -0.20(-1.07%) |
Nov 03, 2023 | 18.22 | 18.73 | 18.19 | 18.65 | 150,161 | +0.66(+3.67%) |
Nov 02, 2023 | 17.72 | 18.01 | 17.49 | 17.99 | 163,382 | +0.49(+2.80%) |
Nov 01, 2023 | 17.60 | 17.63 | 17.26 | 17.50 | 144,424 | -0.32(-1.80%) |
Oct 31, 2023 | 17.67 | 17.86 | 17.54 | 17.82 | 144,341 | +0.17(+0.96%) |
Oct 30, 2023 | 17.65 | 17.75 | 17.46 | 17.65 | 150,612 | +0.19(+1.09%) |
Oct 27, 2023 | 17.68 | 17.74 | 17.39 | 17.46 | 98,142 | -0.10(-0.57%) |
Oct 26, 2023 | 17.71 | 17.89 | 17.40 | 17.56 | 183,688 | -0.15(-0.85%) |
Oct 25, 2023 | 18.12 | 18.14 | 17.69 | 17.71 | 122,345 | -0.64(-3.49%) |
Oct 24, 2023 | 18.13 | 18.51 | 18.12 | 18.35 | 94,143 | +0.36(+2.00%) |
Oct 23, 2023 | 17.95 | 18.20 | 17.74 | 17.99 | 203,125 | -0.11(-0.61%) |
Oct 20, 2023 | 18.42 | 18.46 | 17.97 | 18.10 | 154,881 | -0.38(-2.06%) |
Oct 19, 2023 | 18.76 | 18.89 | 18.47 | 18.48 | 100,859 | -0.10(-0.54%) |
Oct 18, 2023 | 18.78 | 18.89 | 18.53 | 18.58 | 86,029 | -0.36(-1.90%) |
Oct 17, 2023 | 18.60 | 19.04 | 18.60 | 18.94 | 110,452 | +0.11(+0.58%) |
Oct 16, 2023 | 18.53 | 18.93 | 18.48 | 18.83 | 64,742 | +0.41(+2.23%) |
Oct 13, 2023 | 18.71 | 18.71 | 18.32 | 18.42 | 115,596 | -0.26(-1.39%) |
Oct 12, 2023 | 19.06 | 19.09 | 18.57 | 18.68 | 129,152 | -0.38(-1.99%) |
Oct 11, 2023 | 19.18 | 19.27 | 18.94 | 19.06 | 106,120 | -0.03(-0.16%) |
Oct 10, 2023 | 18.95 | 19.30 | 18.92 | 19.09 | 109,783 | +0.17(+0.90%) |
Oct 09, 2023 | 18.66 | 18.99 | 18.62 | 18.92 | 82,290 | +0.06(+0.32%) |
Oct 06, 2023 | 18.13 | 18.91 | 18.13 | 18.86 | 184,904 | +0.52(+2.84%) |
Oct 05, 2023 | 18.45 | 18.47 | 18.13 | 18.34 | 275,171 | -0.15(-0.81%) |
Oct 04, 2023 | 18.38 | 18.53 | 18.24 | 18.49 | 188,251 | +0.18(+0.98%) |
Oct 03, 2023 | 18.61 | 18.75 | 18.24 | 18.31 | 289,008 | -0.47(-2.50%) |
Oct 02, 2023 | 18.81 | 18.97 | 18.71 | 18.78 | 157,588 | -0.05(-0.27%) |
Sep 29, 2023 | 18.90 | 19.11 | 18.81 | 18.83 | 182,671 | +0.17(+0.91%) |
Sep 28, 2023 | 18.43 | 18.79 | 18.34 | 18.66 | 240,088 | +0.11(+0.59%) |
Sep 27, 2023 | 18.54 | 18.65 | 18.40 | 18.55 | 120,469 | +0.13(+0.71%) |
Sep 26, 2023 | 18.65 | 18.80 | 18.39 | 18.42 | 204,126 | -0.39(-2.07%) |
Sep 25, 2023 | 18.72 | 18.84 | 18.75 | 18.81 | 132,168 | +0.00(+0.00%) |
Sep 22, 2023 | 18.86 | 18.97 | 18.76 | 18.81 | 105,876 | +0.05(+0.27%) |
Sep 21, 2023 | 19.04 | 19.10 | 18.74 | 18.76 | 160,331 | -0.48(-2.49%) |
Sep 20, 2023 | 19.38 | 19.53 | 19.23 | 19.24 | 114,983 | -0.08(-0.41%) |
Sep 19, 2023 | 19.29 | 19.34 | 19.10 | 19.32 | 397,097 | -0.02(-0.10%) |
Sep 18, 2023 | 19.42 | 19.46 | 19.30 | 19.34 | 108,975 | -0.19(-0.97%) |
Sep 15, 2023 | 19.73 | 19.76 | 19.44 | 19.53 | 93,876 | -0.32(-1.61%) |
Sep 14, 2023 | 19.91 | 19.96 | 19.77 | 19.85 | 75,005 | +0.03(+0.15%) |
Sep 13, 2023 | 20.02 | 20.06 | 19.76 | 19.82 | 112,740 | -0.22(-1.10%) |
Sep 12, 2023 | 20.17 | 20.35 | 20.04 | 20.04 | 139,315 | -0.30(-1.47%) |
Sep 11, 2023 | 20.25 | 20.40 | 20.23 | 20.34 | 81,594 | +0.17(+0.84%) |
Sep 08, 2023 | 20.29 | 20.43 | 20.15 | 20.17 | 106,091 | -0.23(-1.13%) |
Sep 07, 2023 | 20.26 | 20.46 | 20.10 | 20.40 | 137,638 | -0.13(-0.63%) |
Sep 06, 2023 | 20.47 | 20.62 | 20.36 | 20.53 | 114,352 | +0.02(+0.10%) |
Sep 05, 2023 | 20.51 | 20.61 | 20.42 | 20.51 | 201,090 | -0.14(-0.68%) |