Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.89 | 19.04 | 18.07 | 18.19 | 33,083 | -0.57(-3.05%) |
Nov 29, 2023 | 19.38 | 19.38 | 18.76 | 18.76 | 18,226 | -0.57(-2.96%) |
Nov 28, 2023 | 19.68 | 19.68 | 19.23 | 19.33 | 17,247 | -0.26(-1.33%) |
Nov 27, 2023 | 19.42 | 19.71 | 19.25 | 19.59 | 43,455 | +0.17(+0.89%) |
Nov 24, 2023 | 19.24 | 19.42 | 19.10 | 19.42 | 35,400 | +0.17(+0.90%) |
Nov 22, 2023 | 19.09 | 19.24 | 18.75 | 19.24 | 41,343 | +0.03(+0.15%) |
Nov 21, 2023 | 18.90 | 19.24 | 18.58 | 19.21 | 21,634 | +0.28(+1.47%) |
Nov 20, 2023 | 18.92 | 19.23 | 18.54 | 18.93 | 39,083 | +0.09(+0.46%) |
Nov 17, 2023 | 17.87 | 18.92 | 17.87 | 18.85 | 23,797 | +0.98(+5.49%) |
Nov 16, 2023 | 18.16 | 18.42 | 17.82 | 17.87 | 24,799 | -0.64(-3.48%) |
Nov 15, 2023 | 18.84 | 18.84 | 18.30 | 18.51 | 30,389 | -0.23(-1.23%) |
Nov 14, 2023 | 19.15 | 19.15 | 18.56 | 18.74 | 30,420 | -0.25(-1.32%) |
Nov 13, 2023 | 18.27 | 19.14 | 18.27 | 18.99 | 20,813 | +0.53(+2.86%) |
Nov 10, 2023 | 17.23 | 18.58 | 17.23 | 18.46 | 24,266 | +1.05(+6.02%) |
Nov 09, 2023 | 17.47 | 18.07 | 17.34 | 17.41 | 22,516 | -0.32(-1.79%) |
Nov 08, 2023 | 17.69 | 17.85 | 17.16 | 17.73 | 32,239 | +0.58(+3.36%) |
Nov 07, 2023 | 17.11 | 17.59 | 17.10 | 17.16 | 25,340 | -0.10(-0.56%) |
Nov 06, 2023 | 17.49 | 17.97 | 17.07 | 17.25 | 38,807 | -0.43(-2.45%) |
Nov 03, 2023 | 17.50 | 18.03 | 17.41 | 17.68 | 21,502 | -0.11(-0.59%) |
Nov 02, 2023 | 17.39 | 18.08 | 17.29 | 17.79 | 22,509 | +0.57(+3.29%) |
Nov 01, 2023 | 16.92 | 17.52 | 16.87 | 17.22 | 39,402 | +0.30(+1.76%) |
Oct 31, 2023 | 16.90 | 17.07 | 16.84 | 16.92 | 13,167 | -0.07(-0.40%) |
Oct 30, 2023 | 17.48 | 17.48 | 16.83 | 16.99 | 27,013 | -0.03(-0.17%) |
Oct 27, 2023 | 17.06 | 17.35 | 16.83 | 17.02 | 18,943 | -0.06(-0.34%) |
Oct 26, 2023 | 17.06 | 17.42 | 16.88 | 17.08 | 22,178 | +0.01(+0.06%) |
Oct 25, 2023 | 17.39 | 17.39 | 16.93 | 17.07 | 70,449 | -0.38(-2.19%) |
Oct 24, 2023 | 17.20 | 17.56 | 17.20 | 17.45 | 13,464 | +0.25(+1.44%) |
Oct 23, 2023 | 17.44 | 17.44 | 17.19 | 17.20 | 22,692 | -0.24(-1.37%) |
Oct 20, 2023 | 17.66 | 17.88 | 17.41 | 17.44 | 15,335 | -0.20(-1.14%) |
Oct 19, 2023 | 18.32 | 18.32 | 17.58 | 17.64 | 14,867 | -0.46(-2.53%) |
Oct 18, 2023 | 18.21 | 18.39 | 18.01 | 18.10 | 14,409 | -0.19(-1.04%) |
Oct 17, 2023 | 18.01 | 18.29 | 17.99 | 18.29 | 16,317 | +0.01(+0.05%) |
Oct 16, 2023 | 18.07 | 18.40 | 18.01 | 18.28 | 15,742 | +0.13(+0.74%) |
Oct 13, 2023 | 18.01 | 18.59 | 18.01 | 18.15 | 20,734 | +0.13(+0.74%) |
Oct 12, 2023 | 17.78 | 18.23 | 17.30 | 18.01 | 36,392 | +0.44(+2.50%) |
Oct 11, 2023 | 17.87 | 17.88 | 17.39 | 17.58 | 21,587 | -0.24(-1.34%) |
Oct 10, 2023 | 18.07 | 18.42 | 17.68 | 17.81 | 20,374 | -0.45(-2.46%) |
Oct 09, 2023 | 18.02 | 18.52 | 17.82 | 18.26 | 17,076 | +0.53(+2.96%) |
Oct 06, 2023 | 17.64 | 17.96 | 17.16 | 17.74 | 36,250 | +0.11(+0.60%) |
Oct 05, 2023 | 17.36 | 18.06 | 16.50 | 17.63 | 69,938 | +0.19(+1.10%) |
Oct 04, 2023 | 17.69 | 18.42 | 17.23 | 17.44 | 24,448 | -0.30(-1.67%) |
Oct 03, 2023 | 18.12 | 18.44 | 17.68 | 17.74 | 24,240 | -0.48(-2.62%) |
Oct 02, 2023 | 18.64 | 18.83 | 18.12 | 18.22 | 19,951 | -0.40(-2.16%) |
Sep 29, 2023 | 19.23 | 19.40 | 18.54 | 18.62 | 40,847 | -0.58(-3.04%) |
Sep 28, 2023 | 19.30 | 19.53 | 19.20 | 19.20 | 14,931 | -0.16(-0.84%) |
Sep 27, 2023 | 19.10 | 19.50 | 18.93 | 19.36 | 17,463 | +0.50(+2.67%) |
Sep 26, 2023 | 19.04 | 19.19 | 18.84 | 18.86 | 23,360 | -0.36(-1.88%) |
Sep 25, 2023 | 18.82 | 19.28 | 19.19 | 19.22 | 26,024 | +0.35(+1.87%) |
Sep 22, 2023 | 18.75 | 19.31 | 18.64 | 18.87 | 46,967 | +0.25(+1.33%) |
Sep 21, 2023 | 19.03 | 19.03 | 18.57 | 18.62 | 38,750 | -0.70(-3.64%) |
Sep 20, 2023 | 19.69 | 20.20 | 19.28 | 19.32 | 44,532 | -0.62(-3.10%) |
Sep 19, 2023 | 21.30 | 21.30 | 19.79 | 19.94 | 43,429 | -1.50(-7.01%) |
Sep 18, 2023 | 21.03 | 21.60 | 20.64 | 21.45 | 24,688 | +0.39(+1.85%) |
Sep 15, 2023 | 21.52 | 21.62 | 20.93 | 21.06 | 15,980 | -0.45(-2.08%) |
Sep 14, 2023 | 21.74 | 21.74 | 21.23 | 21.50 | 24,908 | +0.10(+0.44%) |
Sep 13, 2023 | 21.24 | 21.48 | 20.69 | 21.41 | 35,478 | +0.17(+0.81%) |
Sep 12, 2023 | 20.34 | 21.45 | 20.34 | 21.24 | 36,870 | +0.93(+4.59%) |
Sep 11, 2023 | 19.79 | 20.30 | 19.68 | 20.30 | 31,728 | +0.56(+2.84%) |
Sep 08, 2023 | 19.50 | 19.74 | 19.40 | 19.74 | 23,151 | +0.38(+1.97%) |
Sep 07, 2023 | 19.03 | 19.63 | 19.03 | 19.36 | 37,100 | +0.24(+1.24%) |
Sep 06, 2023 | 19.25 | 19.55 | 19.03 | 19.12 | 17,839 | -0.13(-0.69%) |
Sep 05, 2023 | 19.55 | 19.77 | 19.03 | 19.26 | 27,538 | -0.37(-1.89%) |