Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.62 | 19.79 | 19.62 | 19.71 | 163,867 | +0.09(+0.44%) |
Nov 29, 2023 | 19.69 | 19.87 | 19.62 | 19.62 | 215,283 | -0.04(-0.20%) |
Nov 28, 2023 | 19.68 | 19.72 | 19.60 | 19.66 | 105,036 | +0.01(+0.05%) |
Nov 27, 2023 | 19.60 | 19.71 | 19.60 | 19.65 | 138,497 | -0.03(-0.15%) |
Nov 24, 2023 | 19.60 | 19.80 | 19.55 | 19.68 | 111,581 | +0.17(+0.90%) |
Nov 22, 2023 | 19.46 | 19.65 | 19.46 | 19.50 | 256,043 | +0.10(+0.50%) |
Nov 21, 2023 | 19.37 | 19.41 | 19.28 | 19.41 | 214,696 | +0.05(+0.25%) |
Nov 20, 2023 | 19.10 | 19.40 | 19.10 | 19.36 | 147,400 | +0.23(+1.22%) |
Nov 17, 2023 | 19.09 | 19.13 | 19.03 | 19.13 | 135,775 | +0.09(+0.46%) |
Nov 16, 2023 | 18.94 | 19.07 | 18.94 | 19.04 | 162,136 | +0.02(+0.10%) |
Nov 15, 2023 | 18.97 | 19.17 | 18.96 | 19.02 | 228,313 | +0.07(+0.36%) |
Nov 14, 2023 | 18.75 | 19.16 | 18.75 | 18.95 | 210,570 | +0.37(+1.98%) |
Nov 13, 2023 | 18.55 | 18.67 | 18.49 | 18.58 | 120,558 | +0.05(+0.26%) |
Nov 10, 2023 | 18.22 | 18.55 | 18.22 | 18.53 | 134,253 | +0.34(+1.86%) |
Nov 09, 2023 | 18.55 | 18.55 | 18.17 | 18.20 | 188,712 | -0.25(-1.36%) |
Nov 08, 2023 | 18.61 | 18.66 | 18.43 | 18.45 | 253,067 | -0.16(-0.88%) |
Nov 07, 2023 | 18.54 | 18.64 | 18.42 | 18.61 | 195,098 | -0.02(-0.10%) |
Nov 06, 2023 | 18.94 | 18.97 | 18.62 | 18.63 | 196,603 | -0.19(-1.02%) |
Nov 03, 2023 | 18.84 | 19.06 | 18.78 | 18.82 | 177,831 | +0.16(+0.88%) |
Nov 02, 2023 | 18.33 | 18.66 | 18.23 | 18.66 | 171,598 | +0.49(+2.71%) |
Nov 01, 2023 | 17.90 | 18.22 | 17.85 | 18.17 | 171,019 | +0.26(+1.45%) |
Oct 31, 2023 | 17.72 | 17.97 | 17.72 | 17.91 | 114,715 | +0.20(+1.14%) |
Oct 30, 2023 | 17.56 | 17.77 | 17.51 | 17.70 | 169,290 | +0.17(+0.99%) |
Oct 27, 2023 | 17.64 | 17.67 | 17.40 | 17.53 | 178,279 | -0.01(-0.06%) |
Oct 26, 2023 | 17.69 | 17.80 | 17.54 | 17.54 | 229,529 | -0.20(-1.14%) |
Oct 25, 2023 | 17.97 | 18.04 | 17.70 | 17.74 | 209,641 | -0.20(-1.13%) |
Oct 24, 2023 | 17.97 | 18.05 | 17.85 | 17.95 | 186,863 | +0.12(+0.65%) |
Oct 23, 2023 | 17.95 | 18.08 | 17.79 | 17.83 | 225,723 | -0.17(-0.96%) |
Oct 20, 2023 | 18.28 | 18.38 | 17.95 | 18.00 | 342,327 | -0.25(-1.37%) |
Oct 19, 2023 | 18.56 | 18.67 | 18.20 | 18.25 | 251,750 | -0.22(-1.20%) |
Oct 18, 2023 | 18.58 | 18.62 | 18.45 | 18.48 | 285,915 | -0.11(-0.57%) |
Oct 17, 2023 | 18.54 | 18.78 | 18.53 | 18.58 | 207,055 | -0.06(-0.31%) |
Oct 16, 2023 | 18.71 | 18.80 | 18.64 | 18.64 | 185,752 | +0.10(+0.52%) |
Oct 13, 2023 | 18.64 | 18.78 | 18.51 | 18.54 | 177,185 | -0.04(-0.21%) |
Oct 12, 2023 | 18.80 | 18.82 | 18.55 | 18.58 | 141,561 | -0.17(-0.92%) |
Oct 11, 2023 | 18.93 | 18.97 | 18.74 | 18.75 | 235,915 | -0.08(-0.41%) |
Oct 10, 2023 | 18.72 | 18.97 | 18.72 | 18.83 | 174,995 | +0.19(+1.03%) |
Oct 09, 2023 | 18.58 | 18.75 | 18.51 | 18.64 | 211,249 | +0.09(+0.47%) |
Oct 06, 2023 | 18.06 | 18.62 | 18.03 | 18.55 | 537,491 | +0.45(+2.49%) |
Oct 05, 2023 | 18.13 | 18.22 | 18.00 | 18.10 | 214,307 | -0.14(-0.79%) |
Oct 04, 2023 | 18.23 | 18.28 | 18.09 | 18.25 | 196,403 | +0.00(+0.00%) |
Oct 03, 2023 | 18.40 | 18.46 | 18.17 | 18.25 | 206,600 | -0.27(-1.45%) |
Oct 02, 2023 | 18.59 | 18.66 | 18.43 | 18.51 | 163,675 | -0.13(-0.72%) |
Sep 29, 2023 | 18.74 | 18.83 | 18.59 | 18.65 | 276,622 | -0.02(-0.10%) |
Sep 28, 2023 | 18.50 | 18.75 | 18.41 | 18.67 | 202,804 | +0.09(+0.46%) |
Sep 27, 2023 | 18.59 | 18.72 | 18.48 | 18.58 | 150,272 | -0.01(-0.05%) |
Sep 26, 2023 | 18.85 | 18.93 | 18.57 | 18.59 | 195,504 | -0.38(-2.02%) |
Sep 25, 2023 | 18.88 | 19.01 | 18.92 | 18.97 | 201,212 | +0.07(+0.35%) |
Sep 22, 2023 | 19.02 | 19.12 | 18.90 | 18.91 | 249,672 | -0.08(-0.40%) |
Sep 21, 2023 | 19.12 | 19.17 | 18.97 | 18.98 | 383,860 | -0.25(-1.30%) |
Sep 20, 2023 | 19.43 | 19.55 | 19.23 | 19.23 | 135,900 | -0.12(-0.60%) |
Sep 19, 2023 | 19.35 | 19.45 | 19.27 | 19.35 | 116,525 | -0.05(-0.25%) |
Sep 18, 2023 | 19.45 | 19.52 | 19.39 | 19.40 | 112,704 | -0.02(-0.10%) |
Sep 15, 2023 | 19.55 | 19.66 | 19.37 | 19.42 | 162,443 | -0.18(-0.93%) |
Sep 14, 2023 | 19.45 | 19.64 | 19.45 | 19.60 | 165,109 | +0.18(+0.94%) |
Sep 13, 2023 | 19.60 | 19.64 | 19.39 | 19.42 | 115,516 | -0.11(-0.54%) |
Sep 12, 2023 | 19.53 | 19.66 | 19.49 | 19.52 | 95,240 | -0.03(-0.15%) |
Sep 11, 2023 | 19.57 | 19.74 | 19.53 | 19.55 | 109,950 | +0.04(+0.20%) |
Sep 08, 2023 | 19.50 | 19.61 | 19.50 | 19.51 | 86,893 | -0.01(-0.05%) |
Sep 07, 2023 | 19.50 | 19.61 | 19.49 | 19.52 | 106,723 | -0.11(-0.58%) |
Sep 06, 2023 | 19.71 | 19.80 | 19.57 | 19.64 | 102,655 | -0.12(-0.63%) |
Sep 05, 2023 | 20.05 | 20.13 | 19.75 | 19.76 | 152,206 | -0.25(-1.24%) |