Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.56 | 17.58 | 17.35 | 17.55 | 886,303 | +0.14(+0.78%) |
Nov 29, 2023 | 17.23 | 17.42 | 17.14 | 17.41 | 1,152,355 | +0.28(+1.63%) |
Nov 28, 2023 | 17.38 | 17.40 | 17.09 | 17.13 | 1,139,943 | +0.03(+0.17%) |
Nov 27, 2023 | 17.24 | 17.25 | 17.03 | 17.10 | 617,321 | -0.23(-1.33%) |
Nov 24, 2023 | 17.01 | 17.33 | 17.01 | 17.33 | 311,103 | +0.30(+1.75%) |
Nov 22, 2023 | 16.88 | 17.05 | 16.81 | 17.04 | 567,288 | +0.14(+0.86%) |
Nov 21, 2023 | 17.15 | 17.15 | 16.87 | 16.89 | 574,031 | -0.29(-1.68%) |
Nov 20, 2023 | 17.00 | 17.24 | 16.81 | 17.18 | 552,553 | +0.18(+1.08%) |
Nov 17, 2023 | 16.90 | 17.00 | 16.80 | 17.00 | 765,020 | +0.15(+0.91%) |
Nov 16, 2023 | 17.16 | 17.23 | 16.74 | 16.84 | 632,679 | -0.29(-1.69%) |
Nov 15, 2023 | 17.10 | 17.20 | 17.04 | 17.13 | 750,287 | +0.09(+0.51%) |
Nov 14, 2023 | 16.80 | 17.14 | 16.80 | 17.05 | 693,001 | +0.36(+2.13%) |
Nov 13, 2023 | 16.74 | 16.85 | 16.58 | 16.69 | 790,568 | -0.04(-0.23%) |
Nov 10, 2023 | 16.80 | 16.87 | 16.63 | 16.73 | 868,152 | -0.09(-0.52%) |
Nov 09, 2023 | 17.07 | 17.23 | 16.77 | 16.81 | 791,491 | -0.26(-1.52%) |
Nov 08, 2023 | 16.80 | 17.10 | 16.79 | 17.07 | 996,093 | +0.31(+1.84%) |
Nov 07, 2023 | 17.37 | 17.37 | 16.76 | 16.77 | 859,047 | -0.59(-3.39%) |
Nov 06, 2023 | 17.30 | 17.49 | 17.20 | 17.35 | 670,251 | -0.02(-0.11%) |
Nov 03, 2023 | 17.66 | 17.87 | 17.35 | 17.37 | 903,987 | +0.20(+1.18%) |
Nov 02, 2023 | 18.15 | 18.24 | 17.02 | 17.17 | 1,362,205 | -0.44(-2.52%) |
Nov 01, 2023 | 17.83 | 17.92 | 17.54 | 17.61 | 1,222,020 | -0.19(-1.08%) |
Oct 31, 2023 | 17.63 | 17.81 | 17.62 | 17.81 | 534,634 | +0.14(+0.82%) |
Oct 30, 2023 | 17.75 | 17.79 | 17.57 | 17.66 | 829,472 | +0.05(+0.27%) |
Oct 27, 2023 | 17.79 | 17.83 | 17.52 | 17.61 | 769,376 | -0.08(-0.44%) |
Oct 26, 2023 | 17.64 | 17.98 | 17.57 | 17.69 | 792,511 | +0.15(+0.88%) |
Oct 25, 2023 | 17.60 | 17.79 | 17.51 | 17.54 | 722,767 | -0.14(-0.82%) |
Oct 24, 2023 | 17.39 | 17.71 | 17.36 | 17.68 | 764,750 | +0.29(+1.66%) |
Oct 23, 2023 | 17.50 | 17.70 | 17.33 | 17.39 | 603,731 | -0.15(-0.88%) |
Oct 20, 2023 | 17.67 | 17.87 | 17.55 | 17.55 | 1,140,457 | -0.13(-0.71%) |
Oct 19, 2023 | 17.63 | 17.89 | 17.55 | 17.67 | 633,581 | -0.03(-0.16%) |
Oct 18, 2023 | 17.86 | 18.07 | 17.61 | 17.70 | 1,044,430 | -0.25(-1.39%) |
Oct 17, 2023 | 17.86 | 18.02 | 17.83 | 17.95 | 871,143 | +0.09(+0.49%) |
Oct 16, 2023 | 17.38 | 17.89 | 17.42 | 17.86 | 786,608 | +0.52(+3.00%) |
Oct 13, 2023 | 17.23 | 17.39 | 17.14 | 17.34 | 755,592 | +0.23(+1.35%) |
Oct 12, 2023 | 16.97 | 17.14 | 16.83 | 17.11 | 634,574 | +0.19(+1.14%) |
Oct 11, 2023 | 16.77 | 16.98 | 16.70 | 16.92 | 690,313 | +0.13(+0.80%) |
Oct 10, 2023 | 17.08 | 17.22 | 16.79 | 16.79 | 657,809 | -0.22(-1.30%) |
Oct 09, 2023 | 16.74 | 17.08 | 16.73 | 17.01 | 587,781 | +0.22(+1.32%) |
Oct 06, 2023 | 16.47 | 16.83 | 16.43 | 16.79 | 645,784 | +0.27(+1.63%) |
Oct 05, 2023 | 16.41 | 16.55 | 16.25 | 16.52 | 960,182 | +0.11(+0.65%) |
Oct 04, 2023 | 16.59 | 16.72 | 16.21 | 16.41 | 938,492 | -0.15(-0.93%) |
Oct 03, 2023 | 16.40 | 16.73 | 16.32 | 16.56 | 1,367,035 | -0.27(-1.60%) |
Oct 02, 2023 | 16.70 | 16.98 | 16.57 | 16.83 | 843,684 | +0.20(+1.22%) |
Sep 29, 2023 | 16.76 | 16.84 | 16.55 | 16.63 | 731,620 | +0.00(+0.00%) |
Sep 28, 2023 | 16.41 | 16.78 | 16.37 | 16.63 | 826,584 | +0.27(+1.65%) |
Sep 27, 2023 | 16.56 | 16.64 | 16.34 | 16.36 | 833,705 | -0.11(-0.64%) |
Sep 26, 2023 | 16.67 | 16.76 | 16.41 | 16.47 | 1,031,061 | -0.35(-2.06%) |
Sep 25, 2023 | 16.53 | 16.82 | 16.67 | 16.81 | 799,643 | +0.29(+1.75%) |
Sep 22, 2023 | 16.83 | 16.85 | 16.50 | 16.53 | 745,920 | -0.30(-1.77%) |
Sep 21, 2023 | 16.64 | 16.87 | 16.40 | 16.82 | 1,172,156 | +0.05(+0.29%) |
Sep 20, 2023 | 16.84 | 17.09 | 16.77 | 16.78 | 940,891 | +0.02(+0.11%) |
Sep 19, 2023 | 16.76 | 16.86 | 16.64 | 16.76 | 807,878 | +0.01(+0.06%) |
Sep 18, 2023 | 16.52 | 16.80 | 16.30 | 16.75 | 1,051,146 | +0.26(+1.58%) |
Sep 15, 2023 | 17.22 | 17.32 | 16.44 | 16.49 | 2,462,915 | -0.79(-4.57%) |
Sep 14, 2023 | 17.06 | 17.85 | 16.99 | 17.28 | 3,167,095 | +1.01(+6.22%) |
Sep 13, 2023 | 17.02 | 17.29 | 16.26 | 16.27 | 2,977,264 | -1.51(-8.51%) |
Sep 12, 2023 | 17.62 | 17.88 | 17.62 | 17.78 | 507,142 | +0.20(+1.15%) |
Sep 11, 2023 | 17.76 | 17.91 | 17.54 | 17.58 | 563,591 | -0.13(-0.76%) |
Sep 08, 2023 | 17.44 | 17.78 | 17.29 | 17.71 | 560,334 | +0.33(+1.88%) |
Sep 07, 2023 | 17.49 | 17.62 | 17.28 | 17.38 | 1,277,844 | -0.13(-0.77%) |
Sep 06, 2023 | 17.80 | 17.92 | 17.42 | 17.52 | 757,801 | -0.35(-1.94%) |
Sep 05, 2023 | 18.15 | 18.15 | 17.85 | 17.86 | 544,183 | -0.34(-1.85%) |