Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 19.98 | 20.24 | 19.95 | 20.08 | 1,625,549 | +0.21(+1.06%) |
Nov 29, 2023 | 19.93 | 20.02 | 19.67 | 19.87 | 1,345,996 | +0.04(+0.20%) |
Nov 28, 2023 | 20.00 | 20.46 | 19.79 | 19.83 | 1,162,880 | -0.17(-0.85%) |
Nov 27, 2023 | 20.04 | 20.16 | 19.97 | 20.00 | 1,401,968 | -0.05(-0.25%) |
Nov 24, 2023 | 19.75 | 20.09 | 19.75 | 20.05 | 570,159 | +0.27(+1.37%) |
Nov 22, 2023 | 19.76 | 19.87 | 19.63 | 19.78 | 999,217 | +0.14(+0.71%) |
Nov 21, 2023 | 19.87 | 19.96 | 19.62 | 19.64 | 1,442,052 | -0.29(-1.46%) |
Nov 20, 2023 | 19.95 | 20.07 | 19.86 | 19.93 | 1,100,282 | -0.05(-0.25%) |
Nov 17, 2023 | 20.36 | 20.41 | 19.95 | 19.98 | 1,345,043 | -0.28(-1.38%) |
Nov 16, 2023 | 20.13 | 20.46 | 20.13 | 20.26 | 1,327,509 | +0.11(+0.55%) |
Nov 15, 2023 | 20.47 | 20.57 | 20.15 | 20.15 | 1,496,520 | -0.15(-0.74%) |
Nov 14, 2023 | 20.75 | 20.85 | 19.94 | 20.30 | 2,111,778 | -0.21(-1.02%) |
Nov 13, 2023 | 20.71 | 21.00 | 20.44 | 20.51 | 2,170,371 | -0.20(-0.97%) |
Nov 10, 2023 | 19.38 | 20.73 | 18.76 | 20.71 | 4,301,123 | +0.96(+4.86%) |
Nov 09, 2023 | 19.90 | 20.04 | 19.56 | 19.75 | 2,742,853 | -0.05(-0.25%) |
Nov 08, 2023 | 19.80 | 19.94 | 19.71 | 19.80 | 1,274,754 | -0.04(-0.20%) |
Nov 07, 2023 | 19.57 | 19.93 | 19.52 | 19.84 | 1,234,869 | +0.26(+1.33%) |
Nov 06, 2023 | 19.85 | 19.97 | 19.52 | 19.58 | 1,511,830 | -0.39(-1.95%) |
Nov 03, 2023 | 20.44 | 20.45 | 19.85 | 19.97 | 1,682,901 | -0.28(-1.38%) |
Nov 02, 2023 | 19.83 | 20.32 | 19.82 | 20.25 | 1,190,124 | +0.46(+2.32%) |
Nov 01, 2023 | 19.82 | 19.86 | 19.66 | 19.79 | 889,423 | +0.02(+0.10%) |
Oct 31, 2023 | 19.65 | 19.86 | 19.62 | 19.77 | 1,000,191 | +0.10(+0.51%) |
Oct 30, 2023 | 19.64 | 19.72 | 19.43 | 19.67 | 792,968 | +0.16(+0.82%) |
Oct 27, 2023 | 19.70 | 19.87 | 19.45 | 19.51 | 1,408,150 | -0.17(-0.86%) |
Oct 26, 2023 | 19.82 | 19.95 | 19.61 | 19.68 | 1,053,081 | -0.20(-1.01%) |
Oct 25, 2023 | 19.91 | 20.15 | 19.71 | 19.88 | 1,509,805 | -0.13(-0.65%) |
Oct 24, 2023 | 19.85 | 20.16 | 19.72 | 20.01 | 1,099,105 | +0.27(+1.37%) |
Oct 23, 2023 | 19.81 | 19.90 | 19.63 | 19.74 | 1,118,212 | -0.04(-0.20%) |
Oct 20, 2023 | 20.00 | 20.00 | 19.75 | 19.78 | 1,117,604 | -0.13(-0.65%) |
Oct 19, 2023 | 20.42 | 20.43 | 19.88 | 19.91 | 1,096,462 | -0.30(-1.48%) |
Oct 18, 2023 | 20.29 | 20.42 | 20.12 | 20.21 | 1,418,255 | -0.13(-0.64%) |
Oct 17, 2023 | 19.91 | 20.36 | 19.84 | 20.34 | 1,568,311 | +0.39(+1.95%) |
Oct 16, 2023 | 19.80 | 19.96 | 19.67 | 19.95 | 1,916,747 | +0.28(+1.42%) |
Oct 13, 2023 | 19.70 | 19.85 | 19.55 | 19.67 | 1,094,960 | +0.02(+0.10%) |
Oct 12, 2023 | 19.61 | 19.67 | 19.41 | 19.65 | 754,925 | +0.08(+0.41%) |
Oct 11, 2023 | 19.60 | 19.73 | 19.39 | 19.57 | 715,352 | +0.00(+0.00%) |
Oct 10, 2023 | 19.53 | 19.80 | 19.45 | 19.57 | 845,323 | +0.06(+0.31%) |
Oct 09, 2023 | 19.23 | 19.52 | 19.16 | 19.51 | 642,733 | +0.22(+1.14%) |
Oct 06, 2023 | 18.98 | 19.34 | 18.91 | 19.29 | 1,074,012 | +0.24(+1.26%) |
Oct 05, 2023 | 18.90 | 19.10 | 18.88 | 19.05 | 901,350 | +0.13(+0.69%) |
Oct 04, 2023 | 18.73 | 19.00 | 18.66 | 18.92 | 830,481 | +0.21(+1.12%) |
Oct 03, 2023 | 18.84 | 18.94 | 18.63 | 18.71 | 1,118,232 | -0.19(-1.01%) |
Oct 02, 2023 | 18.69 | 18.95 | 18.61 | 18.90 | 1,110,953 | +0.20(+1.07%) |
Sep 29, 2023 | 18.84 | 19.01 | 18.65 | 18.70 | 881,093 | -0.08(-0.43%) |
Sep 28, 2023 | 18.66 | 18.89 | 18.66 | 18.78 | 1,101,532 | +0.11(+0.59%) |
Sep 27, 2023 | 18.60 | 18.79 | 18.49 | 18.67 | 843,775 | +0.10(+0.54%) |
Sep 26, 2023 | 18.82 | 18.98 | 18.55 | 18.57 | 1,083,105 | -0.34(-1.80%) |
Sep 25, 2023 | 18.68 | 18.93 | 18.86 | 18.91 | 709,461 | +0.16(+0.85%) |
Sep 22, 2023 | 18.79 | 19.04 | 18.73 | 18.75 | 967,656 | -0.05(-0.27%) |
Sep 21, 2023 | 18.98 | 18.98 | 18.68 | 18.80 | 1,058,158 | -0.03(-0.16%) |
Sep 20, 2023 | 19.07 | 19.19 | 18.82 | 18.83 | 1,569,002 | -0.19(-1.00%) |
Sep 19, 2023 | 19.08 | 19.08 | 18.82 | 19.02 | 1,702,200 | +0.00(+0.00%) |
Sep 18, 2023 | 18.75 | 19.14 | 18.72 | 19.02 | 1,709,415 | +0.25(+1.33%) |
Sep 15, 2023 | 18.67 | 19.04 | 18.67 | 18.77 | 9,070,691 | +0.07(+0.37%) |
Sep 14, 2023 | 18.37 | 18.71 | 18.31 | 18.70 | 2,847,624 | +0.42(+2.30%) |
Sep 13, 2023 | 18.01 | 18.42 | 18.00 | 18.28 | 2,524,131 | +0.31(+1.73%) |
Sep 12, 2023 | 17.58 | 18.00 | 17.57 | 17.97 | 1,892,784 | +0.37(+2.10%) |
Sep 11, 2023 | 17.80 | 17.94 | 17.59 | 17.60 | 1,425,503 | -0.06(-0.34%) |
Sep 08, 2023 | 17.66 | 17.93 | 17.60 | 17.66 | 1,300,338 | +0.03(+0.17%) |
Sep 07, 2023 | 17.51 | 17.83 | 17.51 | 17.63 | 1,372,219 | +0.12(+0.69%) |
Sep 06, 2023 | 17.49 | 17.62 | 17.42 | 17.51 | 1,343,308 | +0.03(+0.17%) |
Sep 05, 2023 | 17.51 | 17.61 | 17.16 | 17.48 | 2,661,561 | -0.07(-0.40%) |