Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.12 | 18.32 | 17.97 | 18.23 | 3,346,794 | +0.20(+1.13%) |
Nov 29, 2023 | 18.18 | 18.30 | 17.97 | 18.03 | 2,846,191 | -0.12(-0.69%) |
Nov 28, 2023 | 18.44 | 18.48 | 18.08 | 18.15 | 3,468,097 | -0.35(-1.87%) |
Nov 27, 2023 | 18.54 | 18.66 | 18.42 | 18.50 | 3,242,891 | -0.12(-0.62%) |
Nov 24, 2023 | 18.48 | 18.68 | 18.40 | 18.61 | 1,266,546 | +0.09(+0.47%) |
Nov 22, 2023 | 18.14 | 18.54 | 18.10 | 18.53 | 2,631,108 | +0.47(+2.60%) |
Nov 21, 2023 | 18.22 | 18.30 | 17.94 | 18.06 | 2,119,093 | -0.18(-1.00%) |
Nov 20, 2023 | 18.49 | 18.55 | 18.21 | 18.24 | 2,161,863 | -0.28(-1.50%) |
Nov 17, 2023 | 18.20 | 18.64 | 18.17 | 18.52 | 3,571,166 | +0.42(+2.33%) |
Nov 16, 2023 | 18.25 | 18.36 | 18.06 | 18.09 | 3,476,072 | -0.14(-0.79%) |
Nov 15, 2023 | 18.14 | 18.65 | 18.14 | 18.24 | 3,778,057 | +0.12(+0.64%) |
Nov 14, 2023 | 18.05 | 18.26 | 17.99 | 18.12 | 7,228,077 | +0.23(+1.29%) |
Nov 13, 2023 | 18.16 | 18.26 | 17.85 | 17.89 | 1,799,328 | -0.25(-1.37%) |
Nov 10, 2023 | 17.84 | 18.18 | 17.77 | 18.14 | 1,738,228 | +0.29(+1.61%) |
Nov 09, 2023 | 18.03 | 18.05 | 17.83 | 17.85 | 1,412,712 | -0.12(-0.69%) |
Nov 08, 2023 | 18.07 | 18.19 | 17.89 | 17.98 | 1,682,730 | -0.07(-0.37%) |
Nov 07, 2023 | 18.25 | 18.28 | 17.92 | 18.05 | 2,480,323 | -0.25(-1.36%) |
Nov 06, 2023 | 18.44 | 18.50 | 18.15 | 18.30 | 2,723,131 | -0.17(-0.94%) |
Nov 03, 2023 | 18.08 | 18.53 | 18.04 | 18.47 | 3,499,214 | +0.53(+2.94%) |
Nov 02, 2023 | 18.47 | 18.74 | 17.82 | 17.94 | 5,498,949 | -0.28(-1.53%) |
Nov 01, 2023 | 18.25 | 18.30 | 17.99 | 18.22 | 6,406,592 | -0.03(-0.16%) |
Oct 31, 2023 | 18.51 | 18.54 | 18.17 | 18.25 | 4,409,506 | -0.21(-1.14%) |
Oct 30, 2023 | 18.39 | 18.59 | 18.39 | 18.46 | 2,041,817 | +0.20(+1.10%) |
Oct 27, 2023 | 18.39 | 18.66 | 18.22 | 18.26 | 2,275,111 | -0.09(-0.47%) |
Oct 26, 2023 | 18.26 | 18.46 | 18.26 | 18.34 | 2,020,082 | +0.02(+0.10%) |
Oct 25, 2023 | 18.50 | 18.52 | 18.18 | 18.32 | 1,898,017 | -0.17(-0.93%) |
Oct 24, 2023 | 18.28 | 18.64 | 18.24 | 18.50 | 1,688,116 | +0.31(+1.69%) |
Oct 23, 2023 | 18.27 | 18.55 | 18.10 | 18.19 | 2,600,788 | -0.18(-0.99%) |
Oct 20, 2023 | 18.45 | 18.58 | 18.34 | 18.37 | 1,838,721 | -0.11(-0.57%) |
Oct 19, 2023 | 18.19 | 18.64 | 18.19 | 18.48 | 2,704,592 | +0.14(+0.78%) |
Oct 18, 2023 | 18.07 | 18.43 | 18.04 | 18.33 | 2,076,860 | +0.28(+1.54%) |
Oct 17, 2023 | 18.03 | 18.23 | 18.00 | 18.06 | 2,659,747 | +0.01(+0.05%) |
Oct 16, 2023 | 17.95 | 18.11 | 17.71 | 18.05 | 1,778,870 | +0.21(+1.18%) |
Oct 13, 2023 | 17.59 | 17.94 | 17.45 | 17.83 | 3,133,724 | +0.25(+1.42%) |
Oct 12, 2023 | 18.36 | 18.36 | 17.48 | 17.59 | 3,476,940 | -0.75(-4.08%) |
Oct 11, 2023 | 18.63 | 18.63 | 18.20 | 18.33 | 2,450,863 | -0.35(-1.85%) |
Oct 10, 2023 | 18.46 | 18.71 | 18.41 | 18.68 | 2,228,168 | +0.21(+1.14%) |
Oct 09, 2023 | 18.14 | 18.61 | 18.14 | 18.47 | 2,783,808 | +0.23(+1.26%) |
Oct 06, 2023 | 18.67 | 18.67 | 18.07 | 18.24 | 2,751,997 | -0.55(-2.91%) |
Oct 05, 2023 | 18.56 | 18.81 | 18.52 | 18.78 | 2,494,238 | +0.25(+1.35%) |
Oct 04, 2023 | 18.68 | 18.81 | 18.50 | 18.54 | 5,115,881 | -0.08(-0.41%) |
Oct 03, 2023 | 19.21 | 19.25 | 18.50 | 18.61 | 3,120,103 | -0.61(-3.19%) |
Oct 02, 2023 | 19.58 | 19.63 | 19.18 | 19.23 | 3,165,849 | -0.36(-1.81%) |
Sep 29, 2023 | 19.66 | 19.80 | 19.53 | 19.58 | 1,860,650 | -0.01(-0.05%) |
Sep 28, 2023 | 19.55 | 19.69 | 19.48 | 19.59 | 2,361,382 | +0.07(+0.34%) |
Sep 27, 2023 | 19.78 | 19.80 | 19.26 | 19.52 | 2,904,964 | -0.23(-1.17%) |
Sep 26, 2023 | 19.76 | 19.99 | 19.72 | 19.75 | 3,051,971 | -0.03(-0.15%) |
Sep 25, 2023 | 19.48 | 19.89 | 19.76 | 19.78 | 2,171,417 | +0.14(+0.73%) |
Sep 22, 2023 | 19.54 | 19.84 | 19.52 | 19.64 | 2,008,512 | +0.09(+0.44%) |
Sep 21, 2023 | 19.76 | 19.94 | 19.53 | 19.55 | 2,337,964 | -0.38(-1.92%) |
Sep 20, 2023 | 19.65 | 19.98 | 19.62 | 19.94 | 2,735,234 | +0.35(+1.81%) |
Sep 19, 2023 | 19.59 | 19.75 | 19.46 | 19.58 | 3,505,014 | -0.04(-0.20%) |
Sep 18, 2023 | 19.31 | 19.66 | 19.30 | 19.62 | 2,605,881 | +0.33(+1.69%) |
Sep 15, 2023 | 19.33 | 19.35 | 19.21 | 19.29 | 3,112,818 | -0.11(-0.54%) |
Sep 14, 2023 | 19.17 | 19.43 | 19.15 | 19.40 | 1,669,692 | +0.27(+1.40%) |
Sep 13, 2023 | 19.15 | 19.15 | 18.97 | 19.13 | 1,760,870 | +0.03(+0.15%) |
Sep 12, 2023 | 19.04 | 19.20 | 18.89 | 19.10 | 2,332,390 | +0.09(+0.45%) |
Sep 11, 2023 | 18.94 | 19.08 | 18.89 | 19.01 | 2,415,656 | +0.12(+0.66%) |
Sep 08, 2023 | 19.17 | 19.21 | 18.87 | 18.89 | 2,057,821 | -0.18(-0.96%) |
Sep 07, 2023 | 19.35 | 19.35 | 19.06 | 19.07 | 2,655,180 | -0.25(-1.29%) |
Sep 06, 2023 | 19.16 | 19.43 | 19.06 | 19.32 | 3,838,567 | +0.10(+0.50%) |
Sep 05, 2023 | 19.17 | 19.48 | 19.01 | 19.23 | 3,451,891 | +0.10(+0.50%) |