Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.00 | 19.10 | 18.91 | 18.98 | 2,250,561 | -0.01(-0.05%) |
Nov 29, 2023 | 19.06 | 19.33 | 18.97 | 18.99 | 2,345,298 | +0.09(+0.46%) |
Nov 28, 2023 | 18.72 | 18.91 | 18.63 | 18.90 | 1,591,833 | +0.11(+0.61%) |
Nov 27, 2023 | 18.92 | 18.95 | 18.77 | 18.79 | 1,859,849 | -0.22(-1.16%) |
Nov 24, 2023 | 18.97 | 19.09 | 18.90 | 19.00 | 651,840 | -0.03(-0.15%) |
Nov 22, 2023 | 18.93 | 19.04 | 18.79 | 19.03 | 1,411,580 | +0.24(+1.27%) |
Nov 21, 2023 | 18.81 | 18.86 | 18.65 | 18.79 | 1,455,235 | -0.09(-0.45%) |
Nov 20, 2023 | 18.88 | 19.01 | 18.74 | 18.88 | 1,582,773 | +0.01(+0.05%) |
Nov 17, 2023 | 18.90 | 18.98 | 18.75 | 18.87 | 2,004,911 | +0.11(+0.61%) |
Nov 16, 2023 | 19.43 | 19.48 | 18.72 | 18.76 | 3,064,754 | -0.69(-3.54%) |
Nov 15, 2023 | 19.22 | 19.47 | 19.16 | 19.44 | 2,409,122 | +0.20(+1.04%) |
Nov 14, 2023 | 18.78 | 19.27 | 18.62 | 19.24 | 4,601,221 | +1.00(+5.50%) |
Nov 13, 2023 | 18.18 | 18.33 | 18.08 | 18.24 | 1,919,708 | -0.07(-0.37%) |
Nov 10, 2023 | 18.32 | 18.37 | 18.14 | 18.31 | 2,063,378 | +0.18(+1.00%) |
Nov 09, 2023 | 18.62 | 18.65 | 18.07 | 18.13 | 2,735,789 | -0.35(-1.91%) |
Nov 08, 2023 | 17.79 | 18.52 | 17.59 | 18.48 | 4,082,925 | +0.71(+3.98%) |
Nov 07, 2023 | 17.81 | 17.90 | 17.65 | 17.77 | 2,846,604 | -0.05(-0.27%) |
Nov 06, 2023 | 18.25 | 18.28 | 17.75 | 17.82 | 2,978,192 | -0.47(-2.56%) |
Nov 03, 2023 | 18.33 | 18.54 | 18.18 | 18.29 | 3,027,651 | +0.37(+2.08%) |
Nov 02, 2023 | 17.43 | 17.93 | 17.37 | 17.92 | 2,281,821 | +0.74(+4.28%) |
Nov 01, 2023 | 16.96 | 17.25 | 16.78 | 17.18 | 2,469,623 | +0.23(+1.35%) |
Oct 31, 2023 | 16.83 | 17.04 | 16.80 | 16.95 | 1,976,582 | +0.22(+1.31%) |
Oct 30, 2023 | 16.66 | 16.82 | 16.44 | 16.73 | 1,823,313 | +0.26(+1.56%) |
Oct 27, 2023 | 16.93 | 17.03 | 16.30 | 16.47 | 3,255,523 | -0.38(-2.27%) |
Oct 26, 2023 | 16.77 | 17.06 | 16.71 | 16.86 | 3,297,857 | +0.11(+0.68%) |
Oct 25, 2023 | 17.09 | 17.24 | 16.74 | 16.74 | 3,798,804 | -0.53(-3.10%) |
Oct 24, 2023 | 17.03 | 17.40 | 16.99 | 17.28 | 3,272,995 | +0.24(+1.40%) |
Oct 23, 2023 | 17.17 | 17.23 | 16.86 | 17.04 | 3,291,087 | -0.19(-1.11%) |
Oct 20, 2023 | 17.48 | 17.60 | 17.21 | 17.23 | 2,613,539 | -0.25(-1.42%) |
Oct 19, 2023 | 17.97 | 18.15 | 17.46 | 17.48 | 2,832,931 | -0.57(-3.17%) |
Oct 18, 2023 | 18.36 | 18.36 | 17.94 | 18.05 | 1,651,973 | -0.50(-2.68%) |
Oct 17, 2023 | 18.18 | 18.60 | 18.15 | 18.55 | 3,142,093 | +0.23(+1.25%) |
Oct 16, 2023 | 18.20 | 18.36 | 18.01 | 18.32 | 2,243,044 | +0.32(+1.75%) |
Oct 13, 2023 | 18.44 | 18.49 | 17.94 | 18.00 | 2,591,911 | -0.31(-1.67%) |
Oct 12, 2023 | 18.51 | 18.51 | 18.12 | 18.31 | 2,824,256 | -0.23(-1.24%) |
Oct 11, 2023 | 18.29 | 18.54 | 18.22 | 18.54 | 1,981,445 | +0.42(+2.32%) |
Oct 10, 2023 | 17.84 | 18.24 | 17.77 | 18.12 | 2,306,139 | -0.08(-0.42%) |
Oct 09, 2023 | 17.79 | 18.20 | 17.76 | 18.19 | 2,145,883 | +0.26(+1.44%) |
Oct 06, 2023 | 17.74 | 18.19 | 17.69 | 17.94 | 1,916,650 | +0.00(+0.00%) |
Oct 05, 2023 | 17.47 | 17.98 | 17.45 | 17.94 | 2,088,535 | +0.42(+2.40%) |
Oct 04, 2023 | 17.68 | 17.78 | 17.25 | 17.51 | 2,583,169 | -0.15(-0.86%) |
Oct 03, 2023 | 17.87 | 18.04 | 17.37 | 17.67 | 4,748,612 | -0.36(-2.01%) |
Oct 02, 2023 | 18.43 | 18.43 | 17.93 | 18.03 | 1,970,522 | -0.45(-2.43%) |
Sep 29, 2023 | 18.56 | 18.73 | 18.38 | 18.48 | 1,897,427 | +0.06(+0.31%) |
Sep 28, 2023 | 18.18 | 18.53 | 18.03 | 18.42 | 3,132,417 | +0.22(+1.21%) |
Sep 27, 2023 | 18.16 | 18.31 | 18.00 | 18.20 | 2,837,412 | +0.11(+0.62%) |
Sep 26, 2023 | 18.28 | 18.44 | 18.00 | 18.09 | 3,351,381 | -0.39(-2.12%) |
Sep 25, 2023 | 18.40 | 18.53 | 18.42 | 18.48 | 3,133,975 | -0.06(-0.30%) |
Sep 22, 2023 | 18.84 | 18.86 | 18.54 | 18.54 | 3,279,238 | -0.02(-0.10%) |
Sep 21, 2023 | 19.19 | 19.22 | 18.56 | 18.56 | 2,625,066 | -0.77(-4.00%) |
Sep 20, 2023 | 19.63 | 19.68 | 19.32 | 19.33 | 1,880,487 | -0.21(-1.10%) |
Sep 19, 2023 | 19.53 | 19.65 | 19.49 | 19.54 | 1,596,564 | +0.07(+0.38%) |
Sep 18, 2023 | 19.56 | 19.61 | 19.27 | 19.47 | 2,577,833 | -0.10(-0.52%) |
Sep 15, 2023 | 19.42 | 19.64 | 19.40 | 19.57 | 8,000,841 | +0.02(+0.10%) |
Sep 14, 2023 | 19.42 | 19.66 | 19.30 | 19.55 | 3,187,559 | +0.38(+1.99%) |
Sep 13, 2023 | 19.38 | 19.40 | 19.07 | 19.17 | 2,090,590 | -0.19(-0.96%) |
Sep 12, 2023 | 19.20 | 19.39 | 19.17 | 19.36 | 1,809,761 | +0.11(+0.58%) |
Sep 11, 2023 | 19.26 | 19.34 | 19.17 | 19.25 | 1,873,722 | +0.10(+0.54%) |
Sep 08, 2023 | 18.98 | 19.26 | 18.96 | 19.14 | 1,737,363 | +0.19(+0.98%) |
Sep 07, 2023 | 18.84 | 19.04 | 18.83 | 18.96 | 2,799,598 | +0.03(+0.15%) |
Sep 06, 2023 | 19.01 | 19.15 | 18.82 | 18.93 | 1,616,087 | -0.16(-0.83%) |
Sep 05, 2023 | 19.13 | 19.33 | 19.09 | 19.09 | 1,898,720 | -0.18(-0.92%) |