Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.56 | 20.57 | 20.39 | 20.45 | 170,679 | -0.07(-0.34%) |
Nov 29, 2023 | 20.49 | 20.73 | 20.44 | 20.52 | 326,518 | -0.01(-0.05%) |
Nov 28, 2023 | 20.38 | 20.58 | 20.36 | 20.53 | 228,340 | +0.19(+0.92%) |
Nov 27, 2023 | 20.23 | 20.40 | 20.21 | 20.35 | 216,727 | +0.12(+0.59%) |
Nov 24, 2023 | 20.17 | 20.29 | 20.13 | 20.23 | 58,439 | +0.01(+0.05%) |
Nov 22, 2023 | 20.08 | 20.25 | 20.08 | 20.22 | 147,353 | +0.11(+0.54%) |
Nov 21, 2023 | 20.09 | 20.16 | 20.04 | 20.11 | 206,997 | -0.03(-0.15%) |
Nov 20, 2023 | 20.01 | 20.18 | 19.99 | 20.14 | 194,243 | +0.07(+0.34%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.02 | 20.07 | 168,635 | -0.05(-0.25%) |
Nov 16, 2023 | 20.09 | 20.31 | 20.05 | 20.12 | 326,331 | +0.17(+0.84%) |
Nov 15, 2023 | 20.02 | 20.10 | 19.91 | 19.95 | 102,710 | -0.06(-0.30%) |
Nov 14, 2023 | 19.96 | 20.24 | 19.96 | 20.01 | 192,754 | +0.16(+0.83%) |
Nov 13, 2023 | 19.75 | 20.05 | 19.75 | 19.85 | 180,172 | +0.00(+0.00%) |
Nov 10, 2023 | 19.75 | 19.94 | 19.73 | 19.85 | 141,988 | +0.14(+0.70%) |
Nov 09, 2023 | 19.97 | 19.97 | 19.70 | 19.71 | 148,334 | -0.31(-1.52%) |
Nov 08, 2023 | 19.99 | 20.08 | 19.98 | 20.01 | 149,339 | +0.07(+0.35%) |
Nov 07, 2023 | 19.77 | 20.01 | 19.77 | 19.94 | 158,132 | +0.17(+0.85%) |
Nov 06, 2023 | 19.74 | 19.84 | 19.70 | 19.78 | 146,692 | -0.02(-0.10%) |
Nov 03, 2023 | 19.63 | 19.94 | 19.62 | 19.80 | 229,127 | +0.20(+1.00%) |
Nov 02, 2023 | 19.44 | 19.62 | 19.39 | 19.60 | 175,437 | +0.20(+1.01%) |
Nov 01, 2023 | 19.16 | 19.40 | 19.08 | 19.40 | 216,182 | +0.33(+1.76%) |
Oct 31, 2023 | 18.96 | 19.16 | 18.96 | 19.07 | 289,873 | +0.07(+0.36%) |
Oct 30, 2023 | 18.80 | 19.03 | 18.75 | 19.00 | 234,696 | +0.17(+0.89%) |
Oct 27, 2023 | 18.72 | 18.86 | 18.72 | 18.83 | 150,736 | +0.05(+0.26%) |
Oct 26, 2023 | 18.61 | 18.85 | 18.61 | 18.78 | 176,462 | +0.12(+0.63%) |
Oct 25, 2023 | 18.88 | 18.91 | 18.66 | 18.67 | 278,172 | -0.30(-1.56%) |
Oct 24, 2023 | 19.10 | 19.14 | 18.92 | 18.96 | 284,277 | -0.05(-0.26%) |
Oct 23, 2023 | 18.92 | 19.03 | 18.91 | 19.01 | 164,582 | +0.02(+0.10%) |
Oct 20, 2023 | 18.98 | 19.06 | 18.96 | 18.99 | 129,223 | +0.01(+0.05%) |
Oct 19, 2023 | 19.24 | 19.33 | 18.92 | 18.98 | 171,355 | -0.37(-1.93%) |
Oct 18, 2023 | 19.11 | 19.41 | 19.09 | 19.35 | 252,636 | +0.24(+1.24%) |
Oct 17, 2023 | 19.00 | 19.14 | 19.00 | 19.12 | 135,820 | -0.03(-0.15%) |
Oct 16, 2023 | 19.26 | 19.26 | 19.05 | 19.15 | 267,723 | -0.24(-1.22%) |
Oct 13, 2023 | 19.22 | 19.40 | 19.22 | 19.38 | 148,673 | +0.17(+0.90%) |
Oct 12, 2023 | 19.10 | 19.32 | 19.10 | 19.21 | 190,412 | +0.02(+0.10%) |
Oct 11, 2023 | 19.14 | 19.19 | 19.11 | 19.19 | 130,805 | +0.13(+0.67%) |
Oct 10, 2023 | 19.11 | 19.18 | 19.02 | 19.06 | 242,397 | -0.01(-0.05%) |
Oct 09, 2023 | 18.97 | 19.17 | 18.97 | 19.07 | 237,376 | +0.14(+0.73%) |
Oct 06, 2023 | 18.85 | 19.03 | 18.85 | 18.94 | 169,332 | -0.03(-0.16%) |
Oct 05, 2023 | 19.06 | 19.13 | 18.91 | 18.96 | 221,527 | -0.10(-0.52%) |
Oct 04, 2023 | 18.92 | 19.06 | 18.91 | 19.06 | 163,128 | +0.16(+0.83%) |
Oct 03, 2023 | 18.90 | 18.97 | 18.82 | 18.91 | 191,432 | -0.09(-0.47%) |
Oct 02, 2023 | 19.05 | 19.33 | 18.95 | 18.99 | 276,771 | -0.07(-0.36%) |
Sep 29, 2023 | 19.05 | 19.15 | 18.97 | 19.06 | 269,127 | +0.12(+0.62%) |
Sep 28, 2023 | 18.95 | 19.11 | 18.94 | 18.95 | 219,291 | -0.04(-0.21%) |
Sep 27, 2023 | 19.14 | 19.43 | 18.97 | 18.98 | 207,345 | -0.14(-0.72%) |
Sep 26, 2023 | 19.21 | 19.29 | 19.12 | 19.12 | 255,258 | -0.14(-0.71%) |
Sep 25, 2023 | 19.37 | 19.33 | 19.25 | 19.26 | 218,684 | -0.14(-0.71%) |
Sep 22, 2023 | 19.35 | 19.45 | 19.27 | 19.40 | 116,893 | +0.07(+0.36%) |
Sep 21, 2023 | 19.46 | 19.49 | 19.29 | 19.33 | 253,297 | -0.21(-1.06%) |
Sep 20, 2023 | 19.51 | 19.62 | 19.50 | 19.53 | 201,297 | +0.05(+0.25%) |
Sep 19, 2023 | 19.52 | 19.60 | 19.45 | 19.49 | 307,771 | -0.09(-0.45%) |
Sep 18, 2023 | 19.62 | 19.71 | 19.55 | 19.57 | 313,096 | -0.07(-0.35%) |
Sep 15, 2023 | 19.62 | 19.74 | 19.61 | 19.64 | 102,481 | +0.00(+0.00%) |
Sep 14, 2023 | 19.68 | 19.74 | 19.54 | 19.64 | 231,194 | -0.06(-0.32%) |
Sep 13, 2023 | 19.73 | 19.83 | 19.68 | 19.70 | 233,904 | -0.08(-0.40%) |
Sep 12, 2023 | 19.80 | 19.84 | 19.76 | 19.78 | 159,638 | -0.03(-0.15%) |
Sep 11, 2023 | 19.90 | 19.91 | 19.76 | 19.81 | 128,801 | -0.09(-0.44%) |
Sep 08, 2023 | 19.86 | 20.04 | 19.86 | 19.90 | 79,121 | -0.04(-0.20%) |
Sep 07, 2023 | 19.81 | 19.94 | 19.81 | 19.94 | 137,479 | +0.06(+0.30%) |
Sep 06, 2023 | 19.84 | 19.89 | 19.83 | 19.88 | 117,521 | +0.04(+0.20%) |
Sep 05, 2023 | 19.96 | 19.97 | 19.66 | 19.84 | 149,302 | -0.11(-0.54%) |