Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.70 | 19.85 | 19.29 | 19.71 | 1,002,052 | +0.02(+0.09%) |
Nov 29, 2023 | 19.74 | 20.06 | 19.62 | 19.70 | 928,032 | +0.30(+1.57%) |
Nov 28, 2023 | 19.28 | 19.54 | 18.95 | 19.39 | 953,290 | +0.04(+0.18%) |
Nov 27, 2023 | 19.05 | 19.39 | 18.60 | 19.36 | 1,236,905 | +0.30(+1.55%) |
Nov 24, 2023 | 18.81 | 19.28 | 18.72 | 19.06 | 696,094 | +0.43(+2.31%) |
Nov 22, 2023 | 18.77 | 19.61 | 18.29 | 18.63 | 5,525,816 | -2.61(-12.27%) |
Nov 21, 2023 | 21.40 | 21.68 | 21.19 | 21.24 | 1,783,809 | -0.38(-1.74%) |
Nov 20, 2023 | 21.34 | 21.71 | 21.24 | 21.61 | 1,346,682 | +0.21(+0.96%) |
Nov 17, 2023 | 21.32 | 21.52 | 20.99 | 21.41 | 1,174,573 | +0.90(+4.41%) |
Nov 16, 2023 | 21.23 | 21.25 | 20.22 | 20.50 | 904,382 | -0.98(-4.58%) |
Nov 15, 2023 | 21.23 | 21.72 | 21.01 | 21.49 | 1,919,357 | +0.56(+2.65%) |
Nov 14, 2023 | 20.39 | 21.13 | 20.39 | 20.93 | 937,029 | +1.17(+5.94%) |
Nov 13, 2023 | 20.05 | 20.06 | 19.51 | 19.76 | 763,222 | -0.45(-2.22%) |
Nov 10, 2023 | 19.99 | 20.22 | 19.65 | 20.21 | 783,918 | +0.37(+1.85%) |
Nov 09, 2023 | 20.46 | 20.46 | 19.64 | 19.84 | 603,548 | -0.47(-2.34%) |
Nov 08, 2023 | 20.62 | 20.67 | 20.31 | 20.31 | 572,518 | -0.26(-1.26%) |
Nov 07, 2023 | 20.52 | 20.65 | 20.40 | 20.57 | 752,576 | -0.06(-0.30%) |
Nov 06, 2023 | 20.99 | 21.13 | 20.56 | 20.64 | 689,023 | -0.38(-1.83%) |
Nov 03, 2023 | 20.80 | 21.25 | 20.74 | 21.02 | 1,120,292 | +0.94(+4.68%) |
Nov 02, 2023 | 19.44 | 20.15 | 19.44 | 20.08 | 844,824 | +0.71(+3.65%) |
Nov 01, 2023 | 19.34 | 19.44 | 18.90 | 19.37 | 774,060 | +0.13(+0.65%) |
Oct 31, 2023 | 19.11 | 19.36 | 19.03 | 19.25 | 527,434 | +0.12(+0.61%) |
Oct 30, 2023 | 19.11 | 19.32 | 18.92 | 19.13 | 554,488 | +0.23(+1.23%) |
Oct 27, 2023 | 19.25 | 19.34 | 18.76 | 18.90 | 805,745 | -0.38(-1.95%) |
Oct 26, 2023 | 19.27 | 19.48 | 18.94 | 19.28 | 823,970 | +0.00(+0.00%) |
Oct 25, 2023 | 19.29 | 19.45 | 19.25 | 19.28 | 609,391 | -0.16(-0.83%) |
Oct 24, 2023 | 19.52 | 19.74 | 19.42 | 19.44 | 704,771 | +0.16(+0.84%) |
Oct 23, 2023 | 19.53 | 19.63 | 19.23 | 19.28 | 868,362 | -0.36(-1.82%) |
Oct 20, 2023 | 19.89 | 19.95 | 19.63 | 19.63 | 874,750 | -0.24(-1.22%) |
Oct 19, 2023 | 20.20 | 20.32 | 19.81 | 19.88 | 836,558 | -0.24(-1.20%) |
Oct 18, 2023 | 20.00 | 20.23 | 19.80 | 20.12 | 959,536 | -0.07(-0.35%) |
Oct 17, 2023 | 19.63 | 20.50 | 19.63 | 20.19 | 1,037,582 | +0.47(+2.36%) |
Oct 16, 2023 | 19.22 | 19.80 | 19.20 | 19.72 | 1,042,987 | +0.75(+3.96%) |
Oct 13, 2023 | 19.23 | 19.23 | 18.80 | 18.97 | 998,099 | -0.21(-1.12%) |
Oct 12, 2023 | 19.97 | 19.99 | 18.91 | 19.19 | 1,374,658 | -0.75(-3.77%) |
Oct 11, 2023 | 19.59 | 19.95 | 19.56 | 19.94 | 960,747 | +0.42(+2.16%) |
Oct 10, 2023 | 19.08 | 19.71 | 19.08 | 19.52 | 1,305,677 | +0.56(+2.98%) |
Oct 09, 2023 | 18.50 | 19.17 | 18.41 | 18.95 | 967,186 | +0.37(+1.98%) |
Oct 06, 2023 | 18.40 | 18.77 | 18.27 | 18.59 | 698,637 | +0.09(+0.48%) |
Oct 05, 2023 | 18.70 | 18.78 | 18.38 | 18.50 | 734,169 | -0.29(-1.53%) |
Oct 04, 2023 | 18.62 | 19.08 | 18.47 | 18.78 | 1,834,344 | +0.26(+1.40%) |
Oct 03, 2023 | 18.84 | 18.86 | 18.25 | 18.52 | 1,166,062 | -0.27(-1.43%) |
Oct 02, 2023 | 19.25 | 19.37 | 18.62 | 18.79 | 1,294,043 | -0.58(-3.00%) |
Sep 29, 2023 | 19.35 | 19.42 | 19.06 | 19.37 | 1,237,289 | +0.32(+1.69%) |
Sep 28, 2023 | 18.84 | 19.23 | 18.82 | 19.05 | 900,653 | +0.28(+1.48%) |
Sep 27, 2023 | 18.88 | 18.99 | 18.71 | 18.77 | 1,033,044 | +0.00(+0.00%) |
Sep 26, 2023 | 19.17 | 19.42 | 18.77 | 18.77 | 921,912 | -0.56(-2.87%) |
Sep 25, 2023 | 19.07 | 19.54 | 19.35 | 19.33 | 685,486 | +0.04(+0.23%) |
Sep 22, 2023 | 19.46 | 19.63 | 19.20 | 19.28 | 643,106 | -0.16(-0.83%) |
Sep 21, 2023 | 19.39 | 19.56 | 19.29 | 19.45 | 648,965 | -0.04(-0.23%) |
Sep 20, 2023 | 19.76 | 19.94 | 19.47 | 19.49 | 680,424 | -0.16(-0.82%) |
Sep 19, 2023 | 19.80 | 20.00 | 19.65 | 19.65 | 710,249 | -0.18(-0.90%) |
Sep 18, 2023 | 20.20 | 20.29 | 19.81 | 19.83 | 1,444,203 | -0.21(-1.07%) |
Sep 15, 2023 | 20.04 | 20.18 | 19.92 | 20.05 | 2,339,130 | -0.12(-0.58%) |
Sep 14, 2023 | 20.33 | 20.46 | 20.01 | 20.16 | 1,223,372 | -0.07(-0.35%) |
Sep 13, 2023 | 20.71 | 20.71 | 20.08 | 20.23 | 1,335,316 | -0.55(-2.63%) |
Sep 12, 2023 | 20.74 | 20.84 | 20.35 | 20.78 | 1,311,499 | +0.41(+2.02%) |
Sep 11, 2023 | 20.85 | 20.85 | 20.31 | 20.37 | 1,570,854 | -0.30(-1.43%) |
Sep 08, 2023 | 20.95 | 20.95 | 20.54 | 20.66 | 693,497 | -0.44(-2.08%) |
Sep 07, 2023 | 21.02 | 21.27 | 20.70 | 21.10 | 943,219 | +0.14(+0.68%) |
Sep 06, 2023 | 21.47 | 21.59 | 20.88 | 20.96 | 963,082 | -0.39(-1.85%) |
Sep 05, 2023 | 21.35 | 21.47 | 21.10 | 21.35 | 1,637,625 | -0.30(-1.36%) |