Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.47 | 16.98 | 16.26 | 16.45 | 112,899 | -0.02(-0.12%) |
Nov 29, 2023 | 17.01 | 17.15 | 16.16 | 16.47 | 128,838 | -0.28(-1.65%) |
Nov 28, 2023 | 17.11 | 17.41 | 16.52 | 16.75 | 110,118 | -0.45(-2.59%) |
Nov 27, 2023 | 17.80 | 17.89 | 17.13 | 17.20 | 100,684 | -0.53(-3.00%) |
Nov 24, 2023 | 17.16 | 17.85 | 17.16 | 17.73 | 47,041 | +0.45(+2.58%) |
Nov 22, 2023 | 16.90 | 17.35 | 16.83 | 17.28 | 61,179 | +0.01(+0.06%) |
Nov 21, 2023 | 17.51 | 17.66 | 17.23 | 17.27 | 75,120 | -0.41(-2.30%) |
Nov 20, 2023 | 18.25 | 18.56 | 17.61 | 17.68 | 70,362 | -0.47(-2.61%) |
Nov 17, 2023 | 18.13 | 19.10 | 18.03 | 18.15 | 157,727 | +0.50(+2.85%) |
Nov 16, 2023 | 17.45 | 17.75 | 17.42 | 17.65 | 116,647 | +0.13(+0.72%) |
Nov 15, 2023 | 18.09 | 18.55 | 17.52 | 17.52 | 333,782 | -0.72(-3.93%) |
Nov 14, 2023 | 17.61 | 18.29 | 17.52 | 18.24 | 149,019 | +0.63(+3.57%) |
Nov 13, 2023 | 16.86 | 17.69 | 16.86 | 17.61 | 112,144 | +0.79(+4.72%) |
Nov 10, 2023 | 15.33 | 16.93 | 14.56 | 16.82 | 396,018 | +1.24(+7.95%) |
Nov 09, 2023 | 16.44 | 16.90 | 15.58 | 15.58 | 290,932 | -0.87(-5.29%) |
Nov 08, 2023 | 16.69 | 16.96 | 16.25 | 16.45 | 227,062 | -0.60(-3.52%) |
Nov 07, 2023 | 17.13 | 17.41 | 16.52 | 17.05 | 175,875 | -0.43(-2.44%) |
Nov 06, 2023 | 18.21 | 18.31 | 17.29 | 17.48 | 224,872 | -0.93(-5.05%) |
Nov 03, 2023 | 18.78 | 18.78 | 18.01 | 18.40 | 195,601 | -0.39(-2.06%) |
Nov 02, 2023 | 18.60 | 19.10 | 18.60 | 18.79 | 86,701 | +0.04(+0.21%) |
Nov 01, 2023 | 19.24 | 19.24 | 18.71 | 18.75 | 54,879 | -0.45(-2.37%) |
Oct 31, 2023 | 18.98 | 19.35 | 18.66 | 19.21 | 82,227 | -0.05(-0.25%) |
Oct 30, 2023 | 19.43 | 19.55 | 19.12 | 19.26 | 99,865 | -0.12(-0.63%) |
Oct 27, 2023 | 19.55 | 19.55 | 19.14 | 19.38 | 49,247 | -0.14(-0.69%) |
Oct 26, 2023 | 19.19 | 19.64 | 19.17 | 19.51 | 64,959 | +0.15(+0.80%) |
Oct 25, 2023 | 19.46 | 19.56 | 19.11 | 19.36 | 58,677 | -0.08(-0.40%) |
Oct 24, 2023 | 19.27 | 19.69 | 18.89 | 19.44 | 58,399 | +0.16(+0.85%) |
Oct 23, 2023 | 19.36 | 19.90 | 19.22 | 19.27 | 105,062 | -0.57(-2.87%) |
Oct 20, 2023 | 20.36 | 20.50 | 19.70 | 19.84 | 97,984 | -0.68(-3.29%) |
Oct 19, 2023 | 19.59 | 20.59 | 19.59 | 20.52 | 73,531 | +0.71(+3.61%) |
Oct 18, 2023 | 20.54 | 20.72 | 19.55 | 19.80 | 180,780 | -0.58(-2.84%) |
Oct 17, 2023 | 20.02 | 20.52 | 19.82 | 20.38 | 73,128 | +0.32(+1.59%) |
Oct 16, 2023 | 20.43 | 20.48 | 20.06 | 20.06 | 91,859 | -0.25(-1.24%) |
Oct 13, 2023 | 20.10 | 20.37 | 19.93 | 20.32 | 77,937 | +0.45(+2.29%) |
Oct 12, 2023 | 20.08 | 20.09 | 19.57 | 19.86 | 68,433 | -0.15(-0.77%) |
Oct 11, 2023 | 20.16 | 20.25 | 19.80 | 20.02 | 40,344 | -0.14(-0.72%) |
Oct 10, 2023 | 20.11 | 20.35 | 19.99 | 20.16 | 53,070 | +0.17(+0.87%) |
Oct 09, 2023 | 19.95 | 20.37 | 19.71 | 19.99 | 75,579 | +0.35(+1.77%) |
Oct 06, 2023 | 19.05 | 19.78 | 19.05 | 19.64 | 84,474 | +0.59(+3.09%) |
Oct 05, 2023 | 18.61 | 19.14 | 18.38 | 19.05 | 110,998 | +0.20(+1.08%) |
Oct 04, 2023 | 19.41 | 19.50 | 18.56 | 18.85 | 187,559 | -0.71(-3.65%) |
Oct 03, 2023 | 19.87 | 20.05 | 19.42 | 19.56 | 107,030 | -0.50(-2.50%) |
Oct 02, 2023 | 20.62 | 20.62 | 19.74 | 20.06 | 131,339 | -0.45(-2.21%) |
Sep 29, 2023 | 20.71 | 21.21 | 20.34 | 20.52 | 84,751 | -0.19(-0.93%) |
Sep 28, 2023 | 21.04 | 21.17 | 20.57 | 20.71 | 82,165 | -0.32(-1.50%) |
Sep 27, 2023 | 21.02 | 21.32 | 20.93 | 21.03 | 95,004 | +0.41(+2.01%) |
Sep 26, 2023 | 21.03 | 21.30 | 20.51 | 20.61 | 84,650 | -0.46(-2.20%) |
Sep 25, 2023 | 20.95 | 21.22 | 21.01 | 21.08 | 77,203 | +0.13(+0.60%) |
Sep 22, 2023 | 20.82 | 21.22 | 20.81 | 20.95 | 67,025 | +0.14(+0.65%) |
Sep 21, 2023 | 21.13 | 21.38 | 20.76 | 20.82 | 98,418 | -0.24(-1.14%) |
Sep 20, 2023 | 20.86 | 21.56 | 20.86 | 21.06 | 124,095 | -0.02(-0.09%) |
Sep 19, 2023 | 21.70 | 21.70 | 20.93 | 21.08 | 149,329 | -0.45(-2.11%) |
Sep 18, 2023 | 20.66 | 21.63 | 20.55 | 21.53 | 149,637 | +1.07(+5.23%) |
Sep 15, 2023 | 20.99 | 20.99 | 20.46 | 20.46 | 205,452 | -0.30(-1.44%) |
Sep 14, 2023 | 20.51 | 20.92 | 20.16 | 20.76 | 159,971 | +0.44(+2.18%) |
Sep 13, 2023 | 20.66 | 20.83 | 20.21 | 20.31 | 78,882 | -0.22(-1.08%) |
Sep 12, 2023 | 20.17 | 20.86 | 20.17 | 20.54 | 93,634 | +0.48(+2.41%) |
Sep 11, 2023 | 20.87 | 21.11 | 19.76 | 20.05 | 120,908 | -0.63(-3.03%) |
Sep 08, 2023 | 20.74 | 21.02 | 20.60 | 20.68 | 94,336 | +0.05(+0.23%) |
Sep 07, 2023 | 20.40 | 20.73 | 20.33 | 20.63 | 67,182 | +0.23(+1.13%) |
Sep 06, 2023 | 20.58 | 20.93 | 20.17 | 20.40 | 100,162 | -0.24(-1.17%) |
Sep 05, 2023 | 20.73 | 21.37 | 20.56 | 20.64 | 115,389 | +0.25(+1.23%) |