Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 20.83 | 20.95 | 20.72 | 20.82 | 84,972 | -0.04(-0.18%) |
Nov 29, 2023 | 20.93 | 21.06 | 20.86 | 20.86 | 53,908 | -0.06(-0.28%) |
Nov 28, 2023 | 20.90 | 20.94 | 20.82 | 20.92 | 49,293 | +0.00(+0.00%) |
Nov 27, 2023 | 20.87 | 20.95 | 20.82 | 20.92 | 42,599 | +0.05(+0.23%) |
Nov 24, 2023 | 20.81 | 20.92 | 20.76 | 20.87 | 32,173 | +0.01(+0.04%) |
Nov 22, 2023 | 20.77 | 20.95 | 20.76 | 20.86 | 30,824 | +0.08(+0.39%) |
Nov 21, 2023 | 20.81 | 20.82 | 20.63 | 20.78 | 43,099 | -0.08(-0.37%) |
Nov 20, 2023 | 20.73 | 20.86 | 20.69 | 20.86 | 49,924 | +0.22(+1.06%) |
Nov 17, 2023 | 20.65 | 20.71 | 20.35 | 20.64 | 55,015 | -0.05(-0.24%) |
Nov 16, 2023 | 20.59 | 20.69 | 20.51 | 20.69 | 69,378 | +0.10(+0.47%) |
Nov 15, 2023 | 20.65 | 20.77 | 20.59 | 20.59 | 61,947 | -0.08(-0.37%) |
Nov 14, 2023 | 20.44 | 20.67 | 20.38 | 20.66 | 84,958 | +0.50(+2.46%) |
Nov 13, 2023 | 20.15 | 20.28 | 20.07 | 20.17 | 61,100 | -0.09(-0.42%) |
Nov 10, 2023 | 19.93 | 20.26 | 19.92 | 20.25 | 36,821 | +0.38(+1.92%) |
Nov 09, 2023 | 20.02 | 20.07 | 19.77 | 19.87 | 35,807 | -0.11(-0.53%) |
Nov 08, 2023 | 19.92 | 20.03 | 19.92 | 19.98 | 37,000 | +0.05(+0.24%) |
Nov 07, 2023 | 19.78 | 20.04 | 19.72 | 19.93 | 42,517 | +0.18(+0.92%) |
Nov 06, 2023 | 19.71 | 19.83 | 19.68 | 19.75 | 36,057 | +0.07(+0.34%) |
Nov 03, 2023 | 19.56 | 19.77 | 19.54 | 19.68 | 47,560 | +0.22(+1.12%) |
Nov 02, 2023 | 19.24 | 19.49 | 19.24 | 19.46 | 45,699 | +0.37(+1.96%) |
Nov 01, 2023 | 18.87 | 19.20 | 18.81 | 19.09 | 57,606 | +0.23(+1.22%) |
Oct 31, 2023 | 18.73 | 18.87 | 18.66 | 18.86 | 40,381 | +0.12(+0.66%) |
Oct 30, 2023 | 18.60 | 18.88 | 18.60 | 18.73 | 87,370 | +0.13(+0.72%) |
Oct 27, 2023 | 18.69 | 18.81 | 18.54 | 18.60 | 63,130 | +0.02(+0.10%) |
Oct 26, 2023 | 18.74 | 18.79 | 18.48 | 18.58 | 46,247 | -0.26(-1.37%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.79 | 18.84 | 33,078 | -0.33(-1.74%) |
Oct 24, 2023 | 19.02 | 19.19 | 19.00 | 19.17 | 40,035 | +0.12(+0.65%) |
Oct 23, 2023 | 18.96 | 19.23 | 18.87 | 19.05 | 40,480 | +0.02(+0.10%) |
Oct 20, 2023 | 19.26 | 19.26 | 18.98 | 19.03 | 31,312 | -0.18(-0.94%) |
Oct 19, 2023 | 19.38 | 19.48 | 19.14 | 19.21 | 24,487 | -0.13(-0.69%) |
Oct 18, 2023 | 19.48 | 19.55 | 19.29 | 19.34 | 27,528 | -0.28(-1.40%) |
Oct 17, 2023 | 19.58 | 19.70 | 19.45 | 19.62 | 30,849 | -0.06(-0.29%) |
Oct 16, 2023 | 19.50 | 19.74 | 19.50 | 19.68 | 34,492 | +0.20(+1.02%) |
Oct 13, 2023 | 19.72 | 19.78 | 19.44 | 19.48 | 33,208 | -0.24(-1.20%) |
Oct 12, 2023 | 19.79 | 19.90 | 19.60 | 19.71 | 36,334 | -0.09(-0.43%) |
Oct 11, 2023 | 19.71 | 19.80 | 19.65 | 19.80 | 38,721 | +0.16(+0.82%) |
Oct 10, 2023 | 19.54 | 19.78 | 19.54 | 19.64 | 41,885 | +0.09(+0.49%) |
Oct 09, 2023 | 19.25 | 19.60 | 19.23 | 19.54 | 48,632 | +0.13(+0.68%) |
Oct 06, 2023 | 19.09 | 19.51 | 19.00 | 19.41 | 62,054 | +0.26(+1.34%) |
Oct 05, 2023 | 19.13 | 19.21 | 19.02 | 19.15 | 20,670 | -0.06(-0.30%) |
Oct 04, 2023 | 19.01 | 19.23 | 19.00 | 19.21 | 43,285 | +0.23(+1.20%) |
Oct 03, 2023 | 19.24 | 19.25 | 18.94 | 18.98 | 24,832 | -0.33(-1.72%) |
Oct 02, 2023 | 19.14 | 19.33 | 19.14 | 19.32 | 39,850 | +0.19(+0.99%) |
Sep 29, 2023 | 19.31 | 19.37 | 19.12 | 19.13 | 20,408 | -0.05(-0.25%) |
Sep 28, 2023 | 19.05 | 19.23 | 18.98 | 19.17 | 53,943 | +0.09(+0.45%) |
Sep 27, 2023 | 19.08 | 19.13 | 18.91 | 19.09 | 36,274 | +0.03(+0.15%) |
Sep 26, 2023 | 19.18 | 19.18 | 18.98 | 19.06 | 39,498 | -0.21(-1.08%) |
Sep 25, 2023 | 19.12 | 19.27 | 19.19 | 19.27 | 54,735 | +0.09(+0.45%) |
Sep 22, 2023 | 19.37 | 19.39 | 19.17 | 19.18 | 74,505 | -0.06(-0.30%) |
Sep 21, 2023 | 19.33 | 19.38 | 19.20 | 19.24 | 37,192 | -0.30(-1.55%) |
Sep 20, 2023 | 19.84 | 19.84 | 19.51 | 19.54 | 41,062 | -0.14(-0.69%) |
Sep 19, 2023 | 19.71 | 19.74 | 19.59 | 19.68 | 40,035 | -0.10(-0.52%) |
Sep 18, 2023 | 19.70 | 19.80 | 19.70 | 19.78 | 40,954 | +0.02(+0.10%) |
Sep 15, 2023 | 19.94 | 19.94 | 19.69 | 19.76 | 81,541 | -0.27(-1.36%) |
Sep 14, 2023 | 19.83 | 20.04 | 19.83 | 20.04 | 67,778 | +0.29(+1.48%) |
Sep 13, 2023 | 19.68 | 19.92 | 19.68 | 19.75 | 31,080 | +0.02(+0.10%) |
Sep 12, 2023 | 19.87 | 19.94 | 19.72 | 19.73 | 26,200 | -0.21(-1.04%) |
Sep 11, 2023 | 19.82 | 20.01 | 19.78 | 19.93 | 66,608 | +0.15(+0.76%) |
Sep 08, 2023 | 19.71 | 19.88 | 19.70 | 19.78 | 121,070 | +0.05(+0.24%) |
Sep 07, 2023 | 19.67 | 19.74 | 19.57 | 19.74 | 29,771 | -0.10(-0.52%) |
Sep 06, 2023 | 20.06 | 20.06 | 19.76 | 19.84 | 31,068 | -0.22(-1.08%) |
Sep 05, 2023 | 19.97 | 20.09 | 19.91 | 20.06 | 42,358 | +0.04(+0.19%) |