Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.70 | 20.27 | 19.32 | 19.65 | 2,593,834 | +0.28(+1.43%) |
Nov 29, 2023 | 19.51 | 19.64 | 19.30 | 19.38 | 1,892,604 | -0.02(-0.10%) |
Nov 28, 2023 | 19.50 | 19.62 | 19.19 | 19.40 | 2,044,402 | -0.07(-0.36%) |
Nov 27, 2023 | 19.48 | 19.67 | 19.28 | 19.47 | 1,861,301 | -0.11(-0.56%) |
Nov 24, 2023 | 19.44 | 19.81 | 19.44 | 19.58 | 663,863 | +0.20(+1.02%) |
Nov 22, 2023 | 19.11 | 19.47 | 18.83 | 19.38 | 2,112,580 | -0.28(-1.41%) |
Nov 21, 2023 | 19.57 | 19.72 | 19.44 | 19.65 | 1,762,174 | +0.01(+0.05%) |
Nov 20, 2023 | 19.79 | 19.80 | 19.49 | 19.64 | 2,252,794 | +0.14(+0.71%) |
Nov 17, 2023 | 19.08 | 19.64 | 19.08 | 19.51 | 2,244,004 | +0.70(+3.74%) |
Nov 16, 2023 | 19.19 | 19.40 | 18.34 | 18.80 | 2,289,790 | -0.63(-3.26%) |
Nov 15, 2023 | 19.56 | 20.20 | 19.44 | 19.44 | 1,924,624 | -0.26(-1.31%) |
Nov 14, 2023 | 19.32 | 19.75 | 19.24 | 19.69 | 1,590,615 | +0.55(+2.90%) |
Nov 13, 2023 | 18.69 | 19.17 | 18.57 | 19.14 | 1,513,704 | +0.42(+2.22%) |
Nov 10, 2023 | 18.72 | 18.87 | 18.54 | 18.72 | 1,578,275 | +0.28(+1.50%) |
Nov 09, 2023 | 18.82 | 18.97 | 18.36 | 18.45 | 1,885,331 | -0.34(-1.79%) |
Nov 08, 2023 | 18.73 | 19.08 | 18.67 | 18.78 | 2,546,207 | +0.01(+0.05%) |
Nov 07, 2023 | 19.57 | 19.63 | 18.75 | 18.77 | 3,679,337 | -1.19(-5.95%) |
Nov 06, 2023 | 20.13 | 20.20 | 19.78 | 19.96 | 2,775,649 | -0.07(-0.35%) |
Nov 03, 2023 | 20.10 | 20.57 | 19.99 | 20.03 | 2,472,265 | -0.01(-0.05%) |
Nov 02, 2023 | 19.76 | 20.09 | 19.62 | 20.04 | 2,055,883 | +0.28(+1.40%) |
Nov 01, 2023 | 19.68 | 20.04 | 19.40 | 19.76 | 2,587,433 | +0.26(+1.32%) |
Oct 31, 2023 | 19.35 | 19.66 | 19.12 | 19.51 | 1,817,744 | +0.20(+1.03%) |
Oct 30, 2023 | 19.56 | 19.79 | 18.93 | 19.31 | 2,495,838 | -0.10(-0.51%) |
Oct 27, 2023 | 19.55 | 19.58 | 19.28 | 19.41 | 2,871,551 | -0.03(-0.15%) |
Oct 26, 2023 | 19.73 | 19.81 | 19.16 | 19.44 | 3,246,871 | -0.55(-2.77%) |
Oct 25, 2023 | 20.17 | 20.41 | 19.69 | 19.99 | 3,110,505 | -0.35(-1.70%) |
Oct 24, 2023 | 20.58 | 20.64 | 20.14 | 20.34 | 3,187,785 | -0.09(-0.44%) |
Oct 23, 2023 | 20.40 | 20.52 | 20.12 | 20.43 | 3,887,163 | -0.10(-0.48%) |
Oct 20, 2023 | 20.72 | 20.87 | 20.03 | 20.53 | 5,348,280 | -0.20(-0.96%) |
Oct 19, 2023 | 20.05 | 21.04 | 19.46 | 20.72 | 9,122,419 | +1.34(+6.89%) |
Oct 18, 2023 | 19.53 | 20.07 | 19.33 | 19.39 | 5,314,520 | +0.05(+0.26%) |
Oct 17, 2023 | 18.82 | 19.54 | 18.82 | 19.34 | 4,952,322 | +0.51(+2.68%) |
Oct 16, 2023 | 18.77 | 18.96 | 18.58 | 18.83 | 2,049,165 | +0.14(+0.74%) |
Oct 13, 2023 | 18.56 | 18.92 | 18.20 | 18.69 | 2,457,406 | +0.44(+2.39%) |
Oct 12, 2023 | 18.60 | 18.70 | 18.00 | 18.26 | 2,401,721 | -0.11(-0.59%) |
Oct 11, 2023 | 17.60 | 18.37 | 17.60 | 18.37 | 2,739,801 | +0.50(+2.77%) |
Oct 10, 2023 | 17.63 | 17.89 | 17.49 | 17.87 | 3,005,572 | +0.22(+1.23%) |
Oct 09, 2023 | 17.24 | 17.85 | 17.20 | 17.65 | 2,589,053 | +0.91(+5.44%) |
Oct 06, 2023 | 16.56 | 16.99 | 16.17 | 16.74 | 2,134,756 | +0.32(+1.93%) |
Oct 05, 2023 | 16.43 | 16.64 | 16.36 | 16.43 | 2,034,605 | -0.03(-0.18%) |
Oct 04, 2023 | 17.12 | 17.21 | 16.30 | 16.46 | 2,356,591 | -1.01(-5.78%) |
Oct 03, 2023 | 17.59 | 17.71 | 17.28 | 17.47 | 2,177,967 | -0.21(-1.18%) |
Oct 02, 2023 | 18.30 | 18.33 | 17.54 | 17.67 | 3,916,250 | -0.66(-3.62%) |
Sep 29, 2023 | 18.61 | 18.63 | 18.18 | 18.34 | 2,458,227 | -0.29(-1.54%) |
Sep 28, 2023 | 18.55 | 18.91 | 18.47 | 18.62 | 2,732,557 | +0.14(+0.75%) |
Sep 27, 2023 | 17.97 | 18.60 | 17.89 | 18.49 | 2,702,741 | +0.92(+5.24%) |
Sep 26, 2023 | 17.71 | 17.88 | 17.42 | 17.57 | 2,582,122 | -0.27(-1.50%) |
Sep 25, 2023 | 17.73 | 17.93 | 17.76 | 17.83 | 2,671,960 | -0.01(-0.06%) |
Sep 22, 2023 | 17.59 | 17.95 | 17.54 | 17.84 | 2,221,959 | +0.36(+2.04%) |
Sep 21, 2023 | 17.82 | 17.85 | 17.40 | 17.49 | 2,801,276 | -0.31(-1.73%) |
Sep 20, 2023 | 17.75 | 18.14 | 17.75 | 17.79 | 2,751,300 | -0.11(-0.61%) |
Sep 19, 2023 | 18.32 | 18.44 | 17.86 | 17.90 | 3,455,535 | -0.25(-1.36%) |
Sep 18, 2023 | 18.17 | 18.26 | 17.76 | 18.15 | 3,566,313 | +0.15(+0.83%) |
Sep 15, 2023 | 18.02 | 18.19 | 17.89 | 18.00 | 40,244,440 | +0.00(+0.00%) |
Sep 14, 2023 | 18.11 | 18.21 | 17.95 | 18.00 | 6,327,007 | +0.17(+0.94%) |
Sep 13, 2023 | 18.03 | 18.07 | 17.70 | 17.83 | 3,897,305 | -0.07(-0.39%) |
Sep 12, 2023 | 17.78 | 18.15 | 17.69 | 17.90 | 4,499,693 | +0.35(+1.97%) |
Sep 11, 2023 | 17.85 | 17.86 | 17.55 | 17.56 | 2,925,824 | -0.03(-0.17%) |
Sep 08, 2023 | 17.58 | 17.91 | 17.58 | 17.59 | 4,353,187 | -0.02(-0.11%) |
Sep 07, 2023 | 17.71 | 17.95 | 17.55 | 17.61 | 5,344,498 | -0.11(-0.61%) |
Sep 06, 2023 | 17.51 | 17.85 | 17.42 | 17.71 | 5,140,391 | +0.12(+0.68%) |
Sep 05, 2023 | 17.06 | 17.90 | 17.00 | 17.60 | 9,340,165 | +1.30(+7.96%) |